Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.50 | 10.62 | 10.07 | 10.15 | 25,400 | -0.39(-3.70%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.800 | 10.54 | 83,600 | -0.08(-0.75%) |
Jan 28, 2004 | 11.60 | 11.60 | 10.62 | 10.62 | 116,200 | -0.82(-7.17%) |
Jan 27, 2004 | 10.16 | 11.87 | 10.16 | 11.44 | 285,300 | +1.30(+12.82%) |
Jan 26, 2004 | 10.06 | 10.24 | 9.950 | 10.14 | 59,900 | +0.07(+0.70%) |
Jan 23, 2004 | 10.15 | 10.15 | 9.750 | 10.07 | 34,200 | +0.07(+0.70%) |
Jan 22, 2004 | 9.960 | 10.45 | 9.750 | 10.00 | 48,100 | -0.25(-2.44%) |
Jan 21, 2004 | 10.49 | 10.49 | 9.370 | 10.25 | 71,900 | -0.02(-0.19%) |
Jan 20, 2004 | 10.00 | 10.47 | 9.110 | 10.27 | 95,600 | +0.33(+3.32%) |
Jan 16, 2004 | 9.900 | 9.940 | 9.590 | 9.940 | 66,300 | +0.35(+3.65%) |
Jan 15, 2004 | 8.900 | 9.990 | 8.730 | 9.590 | 132,773 | +0.73(+8.24%) |
Jan 14, 2004 | 8.950 | 9.080 | 8.860 | 8.860 | 62,835 | -0.22(-2.42%) |
Jan 13, 2004 | 9.000 | 9.080 | 8.850 | 9.080 | 27,350 | +0.10(+1.11%) |
Jan 12, 2004 | 8.800 | 9.250 | 8.800 | 8.980 | 48,911 | -0.06(-0.66%) |
Jan 09, 2004 | 8.910 | 9.260 | 8.800 | 9.040 | 95,554 | +0.09(+1.01%) |
Jan 08, 2004 | 9.010 | 9.250 | 8.930 | 8.950 | 92,858 | -0.08(-0.89%) |
Jan 07, 2004 | 9.320 | 9.320 | 8.840 | 9.030 | 89,062 | +0.00(+0.00%) |
Jan 06, 2004 | 9.450 | 9.450 | 8.660 | 9.030 | 78,700 | -0.27(-2.90%) |
Jan 05, 2004 | 9.400 | 9.790 | 8.900 | 9.300 | 56,100 | -0.06(-0.64%) |
Jan 02, 2004 | 9.750 | 9.950 | 9.100 | 9.360 | 46,400 | -0.38(-3.90%) |
Dec 31, 2003 | 8.810 | 9.940 | 8.740 | 9.740 | 208,600 | +0.82(+9.19%) |
Dec 30, 2003 | 8.870 | 9.440 | 8.870 | 8.920 | 52,807 | -0.13(-1.44%) |
Dec 29, 2003 | 9.250 | 9.520 | 8.850 | 9.050 | 77,111 | -0.35(-3.72%) |
Dec 26, 2003 | 9.550 | 9.760 | 9.100 | 9.400 | 45,899 | -0.14(-1.47%) |
Dec 24, 2003 | 9.600 | 9.940 | 9.510 | 9.540 | 40,364 | -0.16(-1.65%) |
Dec 23, 2003 | 9.590 | 10.00 | 9.590 | 9.700 | 69,269 | -0.11(-1.12%) |
Dec 22, 2003 | 10.22 | 10.30 | 9.340 | 9.810 | 107,803 | -0.09(-0.91%) |
Dec 19, 2003 | 9.250 | 10.10 | 9.250 | 9.900 | 273,659 | +0.68(+7.38%) |
Dec 18, 2003 | 9.070 | 9.640 | 9.070 | 9.220 | 38,828 | +0.04(+0.44%) |
Dec 17, 2003 | 9.080 | 9.460 | 8.310 | 9.180 | 151,942 | +0.15(+1.66%) |
Dec 16, 2003 | 9.870 | 10.14 | 8.610 | 9.030 | 153,038 | -0.84(-8.51%) |
Dec 15, 2003 | 10.00 | 10.40 | 9.870 | 9.870 | 116,473 | +0.01(+0.10%) |
Dec 12, 2003 | 10.64 | 10.64 | 9.420 | 9.860 | 314,308 | -0.59(-5.65%) |
Dec 11, 2003 | 11.15 | 11.55 | 10.36 | 10.45 | 148,945 | -0.70(-6.28%) |
Dec 10, 2003 | 11.50 | 11.50 | 10.26 | 11.15 | 233,911 | -0.35(-3.04%) |
Dec 09, 2003 | 11.21 | 11.65 | 10.80 | 11.50 | 266,470 | +0.39(+3.51%) |
Dec 08, 2003 | 9.960 | 11.30 | 9.850 | 11.11 | 299,661 | +1.19(+12.00%) |
Dec 05, 2003 | 9.771 | 9.860 | 9.600 | 9.920 | 111,708 | +0.15(+1.52%) |
Dec 04, 2003 | 9.800 | 9.950 | 9.550 | 9.771 | 91,657 | -0.05(-0.50%) |
Dec 03, 2003 | 9.700 | 9.950 | 9.570 | 9.820 | 224,838 | +0.22(+2.29%) |
Dec 02, 2003 | 9.740 | 9.780 | 9.300 | 9.600 | 596,339 | +0.58(+6.43%) |
Dec 01, 2003 | 8.790 | 9.060 | 8.700 | 9.020 | 161,028 | +0.43(+5.04%) |
Nov 28, 2003 | 8.500 | 8.610 | 8.310 | 8.587 | 39,811 | +0.24(+2.84%) |
Nov 26, 2003 | 8.120 | 8.400 | 8.100 | 8.350 | 96,993 | +0.24(+2.96%) |
Nov 25, 2003 | 7.870 | 8.340 | 7.870 | 8.110 | 66,525 | +0.04(+0.50%) |
Nov 24, 2003 | 8.130 | 8.160 | 7.950 | 8.070 | 65,176 | +0.08(+1.00%) |
Nov 21, 2003 | 8.130 | 8.200 | 7.880 | 7.990 | 83,957 | -0.14(-1.72%) |
Nov 20, 2003 | 7.850 | 8.200 | 7.780 | 8.130 | 208,512 | +0.26(+3.30%) |
Nov 19, 2003 | 7.700 | 7.910 | 7.340 | 7.870 | 223,343 | +0.32(+4.24%) |
Nov 18, 2003 | 7.450 | 7.601 | 7.350 | 7.550 | 281,504 | +0.15(+2.04%) |
Nov 17, 2003 | 7.150 | 7.450 | 7.040 | 7.399 | 383,200 | +0.35(+4.95%) |
Nov 14, 2003 | 6.900 | 7.200 | 6.880 | 7.050 | 479,196 | +0.15(+2.17%) |
Nov 13, 2003 | 6.750 | 6.900 | 6.350 | 6.900 | 15,500 | +0.20(+2.99%) |
Nov 12, 2003 | 6.690 | 6.880 | 6.550 | 6.700 | 14,411 | +0.06(+0.90%) |
Nov 11, 2003 | 6.750 | 6.800 | 6.350 | 6.640 | 20,208 | +0.03(+0.45%) |
Nov 10, 2003 | 6.900 | 6.900 | 6.610 | 6.610 | 43,350 | -0.13(-1.93%) |
Nov 07, 2003 | 6.900 | 6.900 | 6.420 | 6.740 | 62,340 | +0.01(+0.15%) |
Nov 06, 2003 | 6.800 | 6.800 | 6.500 | 6.730 | 13,000 | -0.07(-1.03%) |
Nov 05, 2003 | 6.720 | 6.840 | 6.700 | 6.800 | 20,280 | +0.05(+0.74%) |
Nov 04, 2003 | 6.810 | 6.950 | 6.640 | 6.750 | 29,840 | +0.12(+1.81%) |