Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.403 | 9.403 | 9.156 | 9.217 | 53,183 | +0.06(+0.61%) |
Jan 29, 2004 | 9.205 | 9.236 | 9.075 | 9.162 | 47,848 | -0.06(-0.67%) |
Jan 28, 2004 | 9.279 | 9.459 | 9.186 | 9.224 | 107,659 | -0.02(-0.20%) |
Jan 27, 2004 | 9.032 | 9.279 | 9.032 | 9.242 | 48,171 | +0.17(+1.91%) |
Jan 26, 2004 | 9.094 | 9.094 | 8.951 | 9.069 | 44,130 | -0.03(-0.34%) |
Jan 23, 2004 | 9.094 | 9.217 | 8.939 | 9.100 | 107,497 | -0.17(-1.80%) |
Jan 22, 2004 | 9.217 | 9.279 | 9.100 | 9.267 | 63,205 | +0.17(+1.90%) |
Jan 21, 2004 | 9.032 | 9.186 | 8.883 | 9.094 | 119,944 | -0.56(-5.77%) |
Jan 20, 2004 | 9.465 | 9.663 | 9.434 | 9.650 | 55,607 | +0.24(+2.56%) |
Jan 16, 2004 | 9.279 | 9.434 | 9.217 | 9.409 | 54,961 | +0.19(+2.08%) |
Jan 15, 2004 | 9.186 | 9.378 | 9.186 | 9.217 | 44,777 | -0.07(-0.80%) |
Jan 14, 2004 | 9.310 | 9.477 | 9.224 | 9.292 | 59,810 | -0.07(-0.73%) |
Jan 13, 2004 | 9.248 | 9.384 | 9.242 | 9.360 | 55,284 | +0.37(+4.13%) |
Jan 12, 2004 | 9.217 | 9.217 | 8.982 | 8.989 | 92,949 | -0.28(-3.07%) |
Jan 09, 2004 | 9.149 | 9.273 | 9.149 | 9.273 | 34,754 | +0.12(+1.28%) |
Jan 08, 2004 | 9.162 | 9.162 | 9.069 | 9.156 | 36,209 | -0.09(-0.94%) |
Jan 07, 2004 | 9.465 | 9.465 | 9.236 | 9.242 | 56,416 | +0.02(+0.20%) |
Jan 06, 2004 | 9.298 | 9.298 | 9.168 | 9.224 | 90,524 | -0.32(-3.31%) |
Jan 05, 2004 | 9.434 | 9.675 | 9.279 | 9.539 | 67,731 | +0.48(+5.33%) |
Jan 02, 2004 | 9.112 | 9.131 | 9.007 | 9.057 | 77,107 | +0.09(+1.04%) |
Dec 31, 2003 | 8.982 | 9.094 | 8.939 | 8.964 | 37,017 | -0.08(-0.89%) |
Dec 30, 2003 | 8.964 | 9.211 | 9.026 | 9.044 | 110,084 | +0.08(+0.90%) |
Dec 29, 2003 | 8.729 | 9.019 | 8.729 | 8.964 | 89,716 | +0.27(+3.06%) |
Dec 26, 2003 | 8.716 | 8.716 | 8.654 | 8.698 | 8,405 | -0.02(-0.21%) |
Dec 24, 2003 | 8.723 | 8.723 | 8.661 | 8.716 | 11,315 | +0.15(+1.73%) |
Dec 23, 2003 | 8.704 | 8.704 | 8.568 | 8.568 | 84,704 | -0.19(-2.19%) |
Dec 22, 2003 | 8.710 | 8.846 | 8.661 | 8.760 | 119,783 | -0.15(-1.67%) |
Dec 19, 2003 | 8.933 | 9.007 | 8.883 | 8.908 | 58,355 | -0.07(-0.83%) |
Dec 18, 2003 | 9.001 | 9.094 | 8.927 | 8.982 | 190,101 | +0.09(+0.97%) |
Dec 17, 2003 | 8.939 | 8.939 | 8.902 | 8.896 | 46,717 | -0.12(-1.37%) |
Dec 16, 2003 | 9.050 | 9.094 | 9.007 | 9.019 | 51,728 | -0.04(-0.41%) |
Dec 15, 2003 | 8.970 | 9.088 | 8.970 | 9.057 | 42,352 | +0.02(+0.27%) |
Dec 12, 2003 | 8.933 | 9.019 | 8.877 | 9.032 | 30,228 | +0.22(+2.46%) |
Dec 11, 2003 | 8.753 | 8.995 | 8.636 | 8.815 | 89,716 | +0.02(+0.21%) |
Dec 10, 2003 | 8.877 | 8.927 | 8.797 | 8.797 | 100,708 | +0.11(+1.21%) |
Dec 09, 2003 | 8.642 | 8.753 | 8.599 | 8.692 | 103,618 | -0.03(-0.35%) |
Dec 08, 2003 | 8.543 | 8.723 | 8.506 | 8.723 | 44,453 | +0.25(+2.92%) |
Dec 05, 2003 | 8.382 | 8.500 | 8.382 | 8.475 | 28,773 | +0.12(+1.48%) |
Dec 04, 2003 | 8.289 | 8.469 | 8.289 | 8.351 | 53,021 | +0.00(+0.00%) |
Dec 03, 2003 | 8.407 | 8.444 | 8.351 | 8.351 | 51,081 | +0.00(+0.00%) |
Dec 02, 2003 | 8.203 | 8.358 | 8.172 | 8.351 | 86,806 | +0.07(+0.90%) |
Dec 01, 2003 | 8.067 | 8.289 | 8.067 | 8.277 | 73,712 | +0.47(+6.02%) |
Nov 28, 2003 | 7.826 | 7.826 | 7.739 | 7.807 | 55,607 | -0.13(-1.64%) |
Nov 26, 2003 | 7.925 | 8.042 | 7.925 | 7.937 | 73,551 | -0.04(-0.54%) |
Nov 25, 2003 | 7.980 | 7.999 | 7.949 | 7.980 | 35,401 | +0.05(+0.62%) |
Nov 24, 2003 | 7.949 | 7.949 | 7.826 | 7.931 | 53,506 | -0.08(-1.00%) |
Nov 21, 2003 | 7.918 | 8.036 | 7.819 | 8.011 | 120,752 | +0.09(+1.17%) |
Nov 20, 2003 | 7.931 | 7.999 | 7.875 | 7.918 | 132,230 | -0.05(-0.62%) |
Nov 19, 2003 | 8.104 | 8.104 | 7.962 | 7.968 | 76,784 | -0.30(-3.59%) |
Nov 18, 2003 | 8.153 | 8.265 | 8.092 | 8.265 | 83,411 | -0.07(-0.89%) |
Nov 17, 2003 | 8.289 | 8.345 | 8.289 | 8.339 | 44,292 | -0.11(-1.25%) |
Nov 14, 2003 | 8.351 | 8.537 | 8.351 | 8.444 | 52,536 | +0.10(+1.19%) |
Nov 13, 2003 | 8.197 | 8.401 | 8.147 | 8.345 | 33,784 | +0.19(+2.27%) |
Nov 12, 2003 | 8.054 | 8.135 | 8.054 | 8.160 | 20,206 | +0.06(+0.69%) |
Nov 11, 2003 | 8.116 | 8.147 | 8.116 | 8.104 | 57,547 | -0.19(-2.24%) |
Nov 10, 2003 | 8.228 | 8.376 | 8.228 | 8.289 | 67,893 | -0.05(-0.59%) |
Nov 07, 2003 | 8.413 | 8.413 | 8.221 | 8.339 | 156,801 | -0.04(-0.52%) |
Nov 06, 2003 | 8.426 | 8.426 | 8.320 | 8.382 | 84,543 | -0.04(-0.51%) |
Nov 05, 2003 | 8.475 | 8.549 | 8.407 | 8.426 | 75,490 | -0.08(-0.95%) |
Nov 04, 2003 | 8.475 | 8.549 | 8.407 | 8.506 | 42,675 | +0.14(+1.63%) |