Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.769 | 9.985 | 9.765 | 9.892 | 267,795 | +0.08(+0.79%) |
Jan 29, 2004 | 9.920 | 9.920 | 9.773 | 9.814 | 361,643 | -0.08(-0.78%) |
Jan 28, 2004 | 9.892 | 10.13 | 9.848 | 9.892 | 415,044 | +0.09(+0.91%) |
Jan 27, 2004 | 9.845 | 9.986 | 9.792 | 9.803 | 1,107,665 | +0.06(+0.64%) |
Jan 26, 2004 | 9.419 | 9.767 | 9.383 | 9.741 | 662,748 | +0.32(+3.41%) |
Jan 23, 2004 | 9.391 | 9.474 | 9.249 | 9.419 | 967,555 | +0.06(+0.61%) |
Jan 22, 2004 | 9.485 | 9.485 | 9.355 | 9.362 | 525,017 | -0.10(-1.06%) |
Jan 21, 2004 | 9.495 | 9.502 | 9.438 | 9.463 | 433,284 | -0.03(-0.34%) |
Jan 20, 2004 | 9.445 | 9.500 | 9.410 | 9.495 | 625,738 | +0.05(+0.50%) |
Jan 16, 2004 | 9.637 | 9.680 | 9.444 | 9.447 | 380,941 | -0.12(-1.28%) |
Jan 15, 2004 | 9.608 | 9.797 | 9.551 | 9.570 | 229,506 | -0.02(-0.22%) |
Jan 14, 2004 | 9.567 | 9.642 | 9.495 | 9.591 | 126,165 | +0.04(+0.42%) |
Jan 13, 2004 | 9.572 | 9.612 | 9.427 | 9.551 | 160,291 | -0.06(-0.59%) |
Jan 12, 2004 | 9.665 | 9.665 | 9.567 | 9.608 | 207,670 | -0.02(-0.22%) |
Jan 09, 2004 | 9.733 | 9.733 | 9.604 | 9.629 | 244,870 | -0.06(-0.59%) |
Jan 08, 2004 | 9.820 | 9.820 | 9.680 | 9.686 | 171,447 | -0.10(-0.99%) |
Jan 07, 2004 | 9.637 | 9.782 | 9.582 | 9.782 | 773,208 | +0.15(+1.55%) |
Jan 06, 2004 | 9.765 | 9.765 | 9.585 | 9.633 | 639,220 | -0.08(-0.82%) |
Jan 05, 2004 | 9.992 | 10.14 | 9.638 | 9.712 | 954,072 | -0.28(-2.76%) |
Jan 02, 2004 | 10.16 | 10.29 | 9.988 | 9.988 | 227,613 | -0.16(-1.62%) |
Dec 31, 2003 | 10.37 | 10.40 | 10.15 | 10.15 | 467,651 | -0.25(-2.40%) |
Dec 30, 2003 | 10.26 | 10.41 | 10.26 | 10.40 | 241,857 | +0.11(+1.05%) |
Dec 29, 2003 | 10.15 | 10.30 | 10.06 | 10.29 | 164,048 | +0.17(+1.70%) |
Dec 26, 2003 | 9.990 | 10.12 | 9.990 | 10.12 | 62,824 | +0.13(+1.29%) |
Dec 24, 2003 | 10.09 | 10.09 | 9.992 | 9.994 | 136,404 | -0.10(-0.99%) |
Dec 23, 2003 | 9.967 | 10.13 | 9.967 | 10.09 | 402,812 | +0.07(+0.70%) |
Dec 22, 2003 | 10.02 | 10.06 | 9.990 | 10.02 | 172,145 | -0.05(-0.45%) |
Dec 19, 2003 | 9.843 | 10.07 | 9.654 | 10.07 | 423,778 | +0.33(+3.44%) |
Dec 18, 2003 | 9.729 | 9.814 | 9.680 | 9.735 | 427,471 | +0.02(+0.23%) |
Dec 17, 2003 | 9.850 | 9.854 | 9.646 | 9.712 | 227,497 | +0.01(+0.10%) |
Dec 16, 2003 | 9.845 | 9.882 | 9.654 | 9.703 | 366,571 | -0.09(-0.97%) |
Dec 15, 2003 | 9.892 | 10.10 | 9.758 | 9.797 | 249,547 | -0.09(-0.86%) |
Dec 12, 2003 | 9.924 | 9.926 | 9.811 | 9.882 | 141,096 | +0.01(+0.08%) |
Dec 11, 2003 | 9.551 | 9.950 | 9.551 | 9.875 | 288,944 | +0.25(+2.63%) |
Dec 10, 2003 | 9.771 | 9.820 | 9.621 | 9.621 | 187,428 | -0.17(-1.74%) |
Dec 09, 2003 | 10.16 | 10.16 | 9.788 | 9.792 | 358,796 | -0.30(-2.94%) |
Dec 08, 2003 | 10.09 | 10.21 | 9.988 | 10.09 | 693,242 | -0.10(-1.02%) |
Dec 05, 2003 | 10.20 | 10.22 | 10.14 | 10.19 | 184,002 | -0.01(-0.11%) |
Dec 04, 2003 | 10.27 | 10.27 | 10.13 | 10.20 | 503,704 | -0.03(-0.30%) |
Dec 03, 2003 | 10.25 | 10.37 | 10.18 | 10.23 | 401,900 | -0.09(-0.90%) |
Dec 02, 2003 | 10.19 | 10.33 | 10.16 | 10.33 | 230,854 | +0.15(+1.47%) |
Dec 01, 2003 | 9.986 | 10.19 | 9.875 | 10.18 | 249,816 | +0.27(+2.73%) |
Nov 28, 2003 | 9.966 | 10.06 | 9.899 | 9.907 | 53,929 | -0.07(-0.70%) |
Nov 26, 2003 | 9.901 | 10.04 | 9.879 | 9.977 | 174,270 | +0.12(+1.23%) |
Nov 25, 2003 | 9.625 | 9.901 | 9.625 | 9.856 | 258,160 | +0.18(+1.86%) |
Nov 24, 2003 | 9.523 | 9.682 | 9.497 | 9.676 | 173,908 | +0.15(+1.59%) |
Nov 21, 2003 | 9.693 | 9.693 | 9.457 | 9.525 | 282,216 | -0.11(-1.16%) |
Nov 20, 2003 | 9.610 | 9.724 | 9.551 | 9.637 | 273,818 | -0.02(-0.25%) |
Nov 19, 2003 | 9.504 | 9.710 | 9.504 | 9.661 | 269,276 | +0.12(+1.21%) |
Nov 18, 2003 | 9.534 | 9.637 | 9.514 | 9.546 | 267,957 | +0.02(+0.22%) |
Nov 17, 2003 | 9.551 | 9.691 | 9.432 | 9.525 | 210,987 | -0.08(-0.81%) |
Nov 14, 2003 | 9.826 | 9.863 | 9.563 | 9.602 | 188,411 | -0.17(-1.76%) |
Nov 13, 2003 | 9.807 | 9.831 | 9.720 | 9.775 | 128,444 | -0.03(-0.31%) |
Nov 12, 2003 | 9.665 | 9.805 | 9.589 | 9.805 | 201,256 | +0.20(+2.09%) |
Nov 11, 2003 | 9.485 | 9.671 | 9.447 | 9.604 | 170,411 | +0.11(+1.18%) |
Nov 10, 2003 | 9.648 | 9.648 | 9.468 | 9.493 | 162,023 | -0.08(-0.81%) |
Nov 07, 2003 | 9.667 | 9.718 | 9.568 | 9.570 | 210,488 | -0.07(-0.76%) |
Nov 06, 2003 | 9.619 | 9.655 | 9.512 | 9.644 | 227,304 | +0.02(+0.24%) |
Nov 05, 2003 | 9.637 | 9.665 | 9.508 | 9.621 | 387,928 | -0.02(-0.18%) |
Nov 04, 2003 | 9.445 | 9.693 | 9.428 | 9.638 | 202,604 | +0.22(+2.35%) |