Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.52 | 11.00 | 10.25 | 10.80 | 187,200 | +0.22(+2.08%) |
Jan 29, 2004 | 10.10 | 10.79 | 9.790 | 10.58 | 452,100 | +0.39(+3.83%) |
Jan 28, 2004 | 10.63 | 10.99 | 9.590 | 10.19 | 215,400 | -0.65(-6.00%) |
Jan 27, 2004 | 10.98 | 11.11 | 10.66 | 10.84 | 155,400 | -0.11(-1.00%) |
Jan 26, 2004 | 10.49 | 11.10 | 10.20 | 10.95 | 331,700 | +0.46(+4.39%) |
Jan 23, 2004 | 10.55 | 10.55 | 9.970 | 10.49 | 331,400 | -0.06(-0.57%) |
Jan 22, 2004 | 10.73 | 10.75 | 10.30 | 10.55 | 260,600 | -0.18(-1.68%) |
Jan 21, 2004 | 11.07 | 11.10 | 10.38 | 10.73 | 346,500 | -0.40(-3.59%) |
Jan 20, 2004 | 10.99 | 11.13 | 10.75 | 11.13 | 417,900 | +0.35(+3.25%) |
Jan 16, 2004 | 10.53 | 11.10 | 10.52 | 10.78 | 1,218,800 | +0.58(+5.69%) |
Jan 15, 2004 | 10.00 | 10.29 | 9.950 | 10.20 | 348,829 | +0.15(+1.49%) |
Jan 14, 2004 | 10.16 | 10.17 | 9.841 | 10.05 | 174,005 | -0.09(-0.85%) |
Jan 13, 2004 | 10.13 | 10.26 | 9.630 | 10.14 | 224,736 | -0.10(-1.02%) |
Jan 12, 2004 | 10.00 | 10.24 | 10.00 | 10.24 | 289,582 | +0.13(+1.29%) |
Jan 09, 2004 | 10.06 | 10.40 | 9.910 | 10.11 | 268,021 | +0.04(+0.40%) |
Jan 08, 2004 | 9.920 | 10.29 | 9.820 | 10.07 | 258,840 | +0.07(+0.70%) |
Jan 07, 2004 | 9.940 | 10.15 | 9.700 | 10.00 | 218,333 | +0.08(+0.81%) |
Jan 06, 2004 | 9.830 | 10.00 | 9.690 | 9.920 | 219,300 | +0.04(+0.40%) |
Jan 05, 2004 | 9.510 | 9.880 | 9.430 | 9.880 | 166,500 | +0.32(+3.35%) |
Jan 02, 2004 | 9.600 | 9.880 | 9.260 | 9.560 | 172,700 | -0.04(-0.42%) |
Dec 31, 2003 | 9.490 | 9.600 | 9.370 | 9.600 | 100,000 | +0.13(+1.37%) |
Dec 30, 2003 | 9.300 | 9.470 | 9.300 | 9.470 | 110,024 | +0.17(+1.83%) |
Dec 29, 2003 | 9.120 | 9.350 | 9.100 | 9.300 | 73,136 | +0.10(+1.09%) |
Dec 26, 2003 | 9.250 | 9.250 | 9.060 | 9.200 | 41,847 | +0.10(+1.10%) |
Dec 24, 2003 | 9.400 | 9.500 | 8.920 | 9.100 | 68,680 | -0.39(-4.11%) |
Dec 23, 2003 | 9.350 | 9.500 | 9.130 | 9.490 | 64,120 | +0.16(+1.71%) |
Dec 22, 2003 | 8.840 | 9.330 | 8.780 | 9.330 | 93,208 | +0.35(+3.90%) |
Dec 19, 2003 | 9.400 | 9.400 | 8.820 | 8.980 | 104,545 | -0.47(-4.97%) |
Dec 18, 2003 | 8.960 | 9.470 | 8.960 | 9.450 | 140,151 | +0.42(+4.70%) |
Dec 17, 2003 | 8.970 | 9.200 | 8.760 | 9.026 | 81,741 | +0.05(+0.51%) |
Dec 16, 2003 | 9.150 | 9.370 | 8.860 | 8.980 | 76,027 | -0.31(-3.34%) |
Dec 15, 2003 | 9.500 | 9.660 | 9.100 | 9.290 | 231,297 | -0.21(-2.21%) |
Dec 12, 2003 | 9.000 | 9.500 | 9.000 | 9.500 | 211,705 | +0.43(+4.74%) |
Dec 11, 2003 | 8.730 | 9.110 | 8.730 | 9.070 | 278,649 | +0.34(+3.89%) |
Dec 10, 2003 | 8.610 | 8.910 | 8.540 | 8.730 | 127,965 | +0.06(+0.69%) |
Dec 09, 2003 | 8.000 | 9.000 | 8.000 | 8.670 | 159,310 | -0.22(-2.47%) |
Dec 08, 2003 | 8.310 | 9.000 | 8.310 | 8.890 | 90,736 | +0.19(+2.18%) |
Dec 05, 2003 | 8.720 | 8.760 | 8.570 | 8.700 | 76,827 | -0.02(-0.23%) |
Dec 04, 2003 | 8.930 | 9.000 | 8.410 | 8.720 | 124,414 | -0.31(-3.43%) |
Dec 03, 2003 | 8.950 | 9.210 | 8.930 | 9.030 | 175,348 | +0.05(+0.56%) |
Dec 02, 2003 | 8.700 | 8.992 | 8.370 | 8.980 | 263,933 | +0.28(+3.22%) |
Dec 01, 2003 | 8.460 | 8.800 | 8.460 | 8.700 | 238,798 | +0.12(+1.40%) |
Nov 28, 2003 | 8.390 | 8.600 | 8.390 | 8.580 | 71,084 | +0.13(+1.54%) |
Nov 26, 2003 | 8.550 | 8.590 | 8.390 | 8.450 | 70,879 | -0.10(-1.17%) |
Nov 25, 2003 | 8.500 | 8.580 | 8.280 | 8.550 | 110,571 | +0.01(+0.12%) |
Nov 24, 2003 | 8.600 | 8.610 | 8.360 | 8.540 | 136,330 | -0.03(-0.35%) |
Nov 21, 2003 | 8.450 | 8.570 | 8.200 | 8.570 | 88,557 | +0.19(+2.27%) |
Nov 20, 2003 | 8.400 | 8.570 | 8.230 | 8.380 | 111,727 | -0.17(-1.99%) |
Nov 19, 2003 | 8.200 | 8.590 | 8.180 | 8.550 | 215,007 | +0.32(+3.89%) |
Nov 18, 2003 | 8.090 | 8.300 | 7.990 | 8.230 | 125,397 | +0.22(+2.75%) |
Nov 17, 2003 | 8.080 | 8.230 | 7.800 | 8.010 | 158,644 | -0.24(-2.91%) |
Nov 14, 2003 | 8.450 | 8.590 | 7.970 | 8.250 | 278,807 | -0.26(-3.06%) |
Nov 13, 2003 | 8.630 | 8.670 | 8.200 | 8.510 | 239,712 | -0.02(-0.23%) |
Nov 12, 2003 | 8.600 | 8.770 | 8.190 | 8.530 | 459,889 | +0.28(+3.39%) |
Nov 11, 2003 | 8.270 | 8.490 | 7.980 | 8.250 | 389,483 | +0.05(+0.61%) |
Nov 10, 2003 | 8.030 | 8.345 | 7.950 | 8.200 | 474,780 | +0.20(+2.50%) |
Nov 07, 2003 | 8.060 | 8.290 | 7.760 | 8.000 | 588,958 | +0.40(+5.25%) |
Nov 06, 2003 | 9.520 | 9.630 | 7.540 | 7.601 | 1,255,345 | -1.88(-19.82%) |
Nov 05, 2003 | 9.690 | 9.700 | 9.410 | 9.480 | 144,859 | -0.17(-1.76%) |
Nov 04, 2003 | 9.549 | 9.690 | 9.500 | 9.650 | 167,725 | +0.15(+1.58%) |