Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.595 | 9.906 | 9.556 | 9.869 | 1,311,882 | +0.27(+2.86%) |
Jan 29, 2004 | 9.607 | 9.652 | 9.522 | 9.595 | 1,815,022 | -0.00(-0.02%) |
Jan 28, 2004 | 9.686 | 9.686 | 9.562 | 9.597 | 1,940,807 | -0.08(-0.86%) |
Jan 27, 2004 | 9.652 | 9.799 | 9.580 | 9.680 | 2,187,061 | +0.03(+0.35%) |
Jan 26, 2004 | 9.720 | 9.723 | 9.460 | 9.647 | 1,397,806 | -0.02(-0.19%) |
Jan 23, 2004 | 9.743 | 9.912 | 9.642 | 9.665 | 1,881,457 | -0.13(-1.37%) |
Jan 22, 2004 | 9.364 | 9.810 | 9.359 | 9.799 | 5,586,796 | +0.52(+5.57%) |
Jan 21, 2004 | 9.314 | 9.400 | 9.099 | 9.282 | 2,213,636 | +0.02(+0.27%) |
Jan 20, 2004 | 9.076 | 9.274 | 9.009 | 9.257 | 2,545,814 | +0.26(+2.89%) |
Jan 16, 2004 | 8.523 | 9.314 | 8.523 | 8.997 | 8,008,597 | +0.54(+6.39%) |
Jan 15, 2004 | 8.309 | 8.507 | 8.304 | 8.457 | 1,764,531 | +0.17(+2.00%) |
Jan 14, 2004 | 8.360 | 8.427 | 8.278 | 8.291 | 1,434,124 | -0.06(-0.74%) |
Jan 13, 2004 | 8.465 | 8.467 | 8.332 | 8.353 | 585,519 | -0.11(-1.32%) |
Jan 12, 2004 | 8.518 | 8.521 | 8.435 | 8.465 | 798,113 | -0.04(-0.43%) |
Jan 09, 2004 | 8.409 | 8.574 | 8.409 | 8.501 | 1,512,075 | +0.10(+1.16%) |
Jan 08, 2004 | 8.489 | 8.522 | 8.388 | 8.404 | 1,489,930 | -0.06(-0.75%) |
Jan 07, 2004 | 8.573 | 8.640 | 8.467 | 8.467 | 1,581,168 | -0.09(-1.11%) |
Jan 06, 2004 | 8.818 | 8.890 | 8.546 | 8.562 | 4,351,092 | -0.26(-2.91%) |
Jan 05, 2004 | 8.231 | 8.834 | 8.230 | 8.818 | 4,140,270 | +0.59(+7.15%) |
Jan 02, 2004 | 8.185 | 8.252 | 8.185 | 8.230 | 1,347,315 | +0.06(+0.75%) |
Dec 31, 2003 | 8.207 | 8.209 | 8.139 | 8.169 | 969,074 | -0.04(-0.44%) |
Dec 30, 2003 | 8.196 | 8.214 | 8.165 | 8.205 | 703,332 | +0.03(+0.39%) |
Dec 29, 2003 | 8.128 | 8.228 | 8.128 | 8.173 | 893,781 | +0.10(+1.24%) |
Dec 26, 2003 | 8.152 | 8.168 | 8.063 | 8.073 | 269,285 | -0.05(-0.63%) |
Dec 24, 2003 | 8.168 | 8.168 | 8.117 | 8.124 | 268,400 | -0.05(-0.61%) |
Dec 23, 2003 | 8.134 | 8.168 | 8.134 | 8.173 | 642,211 | +0.02(+0.28%) |
Dec 22, 2003 | 8.168 | 8.235 | 8.117 | 8.151 | 1,830,080 | +0.03(+0.32%) |
Dec 19, 2003 | 7.976 | 8.126 | 7.959 | 8.125 | 1,995,727 | +0.18(+2.32%) |
Dec 18, 2003 | 7.819 | 7.933 | 7.818 | 7.941 | 1,633,431 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,715 | +0.01(+0.15%) |
Dec 16, 2003 | 7.688 | 7.753 | 7.677 | 7.752 | 1,323,398 | +0.08(+1.06%) |
Dec 15, 2003 | 7.705 | 7.806 | 7.671 | 7.671 | 1,782,247 | -0.03(-0.44%) |
Dec 12, 2003 | 7.722 | 7.733 | 7.674 | 7.705 | 953,130 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.795 | 7.660 | 7.744 | 630,695 | +0.09(+1.14%) |
Dec 10, 2003 | 7.827 | 7.827 | 7.615 | 7.657 | 1,008,050 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.819 | 7.827 | 1,267,592 | -0.08(-0.96%) |
Dec 08, 2003 | 7.961 | 7.961 | 7.870 | 7.902 | 1,614,829 | -0.07(-0.89%) |
Dec 05, 2003 | 7.829 | 8.058 | 7.829 | 7.973 | 2,338,535 | +0.18(+2.36%) |
Dec 04, 2003 | 7.715 | 7.789 | 7.631 | 7.789 | 1,828,309 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.661 | 7.716 | 4,683,271 | -0.11(-1.37%) |
Dec 02, 2003 | 7.812 | 7.878 | 7.812 | 7.823 | 2,391,683 | +0.04(+0.46%) |
Dec 01, 2003 | 7.748 | 7.803 | 7.742 | 7.787 | 1,929,291 | +0.06(+0.74%) |
Nov 28, 2003 | 7.733 | 7.740 | 7.710 | 7.730 | 430,503 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.727 | 7.733 | 662,584 | +0.01(+0.07%) |
Nov 25, 2003 | 7.733 | 7.752 | 7.716 | 7.727 | 1,326,941 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.749 | 1,269,364 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.620 | 7.663 | 1,261,391 | -0.00(-0.03%) |
Nov 20, 2003 | 7.697 | 7.786 | 7.697 | 7.665 | 2,152,515 | -0.04(-0.45%) |
Nov 19, 2003 | 7.507 | 7.718 | 7.507 | 7.700 | 2,983,404 | +0.21(+2.80%) |
Nov 18, 2003 | 7.507 | 7.585 | 7.485 | 7.490 | 2,241,982 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.609 | 7.417 | 7.434 | 1,647,604 | -0.20(-2.66%) |
Nov 14, 2003 | 7.594 | 7.752 | 7.564 | 7.637 | 12,276,424 | +0.04(+0.56%) |
Nov 13, 2003 | 7.797 | 7.822 | 7.535 | 7.594 | 3,062,241 | -0.23(-2.96%) |
Nov 12, 2003 | 7.710 | 7.863 | 7.710 | 7.826 | 1,581,168 | +0.12(+1.57%) |
Nov 11, 2003 | 7.653 | 7.752 | 7.652 | 7.705 | 2,677,800 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.540 | 7.626 | 906,182 | +0.01(+0.19%) |
Nov 07, 2003 | 7.506 | 7.615 | 7.506 | 7.611 | 1,396,034 | +0.12(+1.61%) |
Nov 06, 2003 | 7.513 | 7.598 | 7.431 | 7.490 | 1,666,206 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.535 | 7.394 | 7.485 | 947,815 | +0.03(+0.45%) |
Nov 04, 2003 | 7.626 | 7.626 | 7.444 | 7.451 | 2,600,734 | -0.23(-2.94%) |