Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.189 | 8.331 | 8.149 | 8.269 | 29,847,572 | -0.17(-2.02%) |
Jan 29, 2004 | 8.644 | 8.843 | 8.251 | 8.439 | 45,888,164 | -0.42(-4.75%) |
Jan 28, 2004 | 9.104 | 9.104 | 8.814 | 8.860 | 17,993,020 | -0.20(-2.26%) |
Jan 27, 2004 | 9.014 | 9.298 | 9.002 | 9.065 | 15,020,151 | -0.01(-0.13%) |
Jan 26, 2004 | 9.002 | 9.087 | 8.826 | 9.076 | 18,645,414 | +0.07(+0.82%) |
Jan 23, 2004 | 9.298 | 9.315 | 8.883 | 9.002 | 22,749,858 | -0.34(-3.65%) |
Jan 22, 2004 | 9.349 | 9.355 | 9.184 | 9.343 | 15,119,153 | -0.01(-0.06%) |
Jan 21, 2004 | 9.218 | 9.360 | 9.184 | 9.349 | 15,113,877 | +0.13(+1.42%) |
Jan 20, 2004 | 9.241 | 9.326 | 9.184 | 9.218 | 16,716,019 | +0.05(+0.50%) |
Jan 16, 2004 | 9.161 | 9.230 | 9.139 | 9.173 | 11,085,046 | +0.05(+0.50%) |
Jan 15, 2004 | 9.201 | 9.230 | 9.025 | 9.127 | 20,139,058 | -0.07(-0.80%) |
Jan 14, 2004 | 9.201 | 9.258 | 8.957 | 9.201 | 17,610,202 | -0.06(-0.61%) |
Jan 13, 2004 | 9.224 | 9.355 | 9.190 | 9.258 | 22,466,746 | -0.07(-0.79%) |
Jan 12, 2004 | 9.395 | 9.412 | 9.167 | 9.332 | 21,606,678 | -0.09(-0.91%) |
Jan 09, 2004 | 9.377 | 9.525 | 9.377 | 9.417 | 25,585,040 | -0.31(-3.16%) |
Jan 08, 2004 | 9.753 | 9.861 | 9.667 | 9.724 | 28,665,354 | +0.06(+0.65%) |
Jan 07, 2004 | 9.429 | 9.679 | 9.355 | 9.662 | 24,270,232 | +0.26(+2.72%) |
Jan 06, 2004 | 9.508 | 9.514 | 9.321 | 9.406 | 29,473,722 | -0.03(-0.30%) |
Jan 05, 2004 | 9.309 | 9.468 | 9.286 | 9.434 | 35,303,580 | +0.29(+3.17%) |
Jan 02, 2004 | 9.156 | 9.184 | 9.116 | 9.144 | 15,881,274 | +0.05(+0.50%) |
Dec 31, 2003 | 9.093 | 9.133 | 9.036 | 9.099 | 13,545,322 | +0.01(+0.06%) |
Dec 30, 2003 | 9.184 | 9.195 | 9.025 | 9.093 | 18,734,568 | -0.10(-1.05%) |
Dec 29, 2003 | 9.201 | 9.235 | 9.104 | 9.190 | 19,249,096 | -0.01(-0.12%) |
Dec 26, 2003 | 9.213 | 9.315 | 9.190 | 9.201 | 7,958,837 | -0.01(-0.12%) |
Dec 24, 2003 | 9.195 | 9.332 | 9.161 | 9.213 | 17,814,008 | +0.02(+0.19%) |
Dec 23, 2003 | 9.548 | 9.855 | 9.099 | 9.195 | 60,842,548 | -0.35(-3.69%) |
Dec 22, 2003 | 8.667 | 9.639 | 8.712 | 9.548 | 59,758,452 | +0.88(+10.17%) |
Dec 19, 2003 | 8.519 | 8.746 | 8.490 | 8.667 | 25,645,180 | +0.18(+2.14%) |
Dec 18, 2003 | 8.342 | 8.502 | 8.331 | 8.485 | 17,733,470 | +0.14(+1.70%) |
Dec 17, 2003 | 8.161 | 8.360 | 8.081 | 8.342 | 19,036,146 | +0.18(+2.23%) |
Dec 16, 2003 | 8.121 | 8.240 | 8.098 | 8.161 | 26,438,954 | +0.04(+0.49%) |
Dec 15, 2003 | 7.802 | 8.166 | 7.990 | 8.121 | 32,235,048 | +0.32(+4.08%) |
Dec 12, 2003 | 7.819 | 7.842 | 7.779 | 7.802 | 18,412,416 | -0.01(-0.15%) |
Dec 11, 2003 | 7.609 | 7.819 | 7.592 | 7.814 | 12,950,079 | +0.23(+3.08%) |
Dec 10, 2003 | 7.683 | 7.700 | 7.518 | 7.580 | 12,971,533 | -0.10(-1.33%) |
Dec 09, 2003 | 7.535 | 7.762 | 7.535 | 7.683 | 24,603,286 | +0.16(+2.19%) |
Dec 08, 2003 | 7.336 | 7.518 | 7.336 | 7.518 | 13,991,270 | +0.14(+1.93%) |
Dec 05, 2003 | 7.393 | 7.416 | 7.290 | 7.376 | 8,153,324 | -0.07(-0.99%) |
Dec 04, 2003 | 7.507 | 7.575 | 7.393 | 7.450 | 20,183,898 | -0.05(-0.61%) |
Dec 03, 2003 | 7.347 | 7.552 | 7.376 | 7.495 | 18,406,438 | +0.15(+2.01%) |
Dec 02, 2003 | 7.421 | 7.467 | 7.336 | 7.347 | 27,015,380 | -0.11(-1.52%) |
Dec 01, 2003 | 7.507 | 7.558 | 7.364 | 7.461 | 15,269,326 | -0.05(-0.61%) |
Nov 28, 2003 | 7.359 | 7.518 | 7.353 | 7.507 | 9,632,549 | +0.16(+2.17%) |
Nov 26, 2003 | 7.364 | 7.393 | 7.268 | 7.347 | 12,597,858 | -0.05(-0.62%) |
Nov 25, 2003 | 7.211 | 7.421 | 7.171 | 7.393 | 24,218,534 | +0.21(+2.93%) |
Nov 24, 2003 | 7.052 | 7.222 | 7.040 | 7.182 | 16,018,083 | +0.16(+2.27%) |
Nov 21, 2003 | 7.063 | 7.080 | 7.012 | 7.023 | 11,290,259 | -0.04(-0.56%) |
Nov 20, 2003 | 6.938 | 7.160 | 6.938 | 7.063 | 10,109,798 | -0.09(-1.27%) |
Nov 19, 2003 | 7.171 | 7.188 | 7.080 | 7.154 | 15,052,331 | -0.02(-0.24%) |
Nov 18, 2003 | 7.256 | 7.342 | 7.171 | 7.171 | 12,932,319 | -0.06(-0.79%) |
Nov 17, 2003 | 7.251 | 7.273 | 7.160 | 7.228 | 19,529,396 | -0.14(-1.93%) |
Nov 14, 2003 | 7.444 | 7.472 | 7.330 | 7.370 | 26,026,944 | -0.10(-1.37%) |
Nov 13, 2003 | 7.336 | 7.569 | 7.336 | 7.472 | 55,059,116 | +0.05(+0.61%) |
Nov 12, 2003 | 7.000 | 7.427 | 7.108 | 7.427 | 62,413,916 | +0.43(+6.09%) |
Nov 11, 2003 | 6.949 | 7.052 | 6.892 | 7.000 | 15,927,346 | +0.05(+0.74%) |
Nov 10, 2003 | 6.932 | 6.972 | 6.926 | 6.949 | 16,420,948 | +0.02(+0.25%) |
Nov 07, 2003 | 6.955 | 6.983 | 6.887 | 6.932 | 15,631,395 | +0.05(+0.66%) |
Nov 06, 2003 | 6.921 | 6.944 | 6.801 | 6.887 | 17,295,260 | -0.03(-0.49%) |
Nov 05, 2003 | 6.926 | 7.012 | 6.858 | 6.921 | 14,017,647 | -0.09(-1.22%) |
Nov 04, 2003 | 6.926 | 6.926 | 6.921 | 7.006 | 12,389,655 | +0.02(+0.33%) |