Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.863 | 8.998 | 8.863 | 8.998 | 1,993 | +0.03(+0.37%) |
Jan 29, 2004 | 8.965 | 8.965 | 8.965 | 8.965 | 664 | +0.09(+0.98%) |
Jan 28, 2004 | 9.019 | 9.019 | 8.878 | 8.878 | 34,557 | -0.14(-1.50%) |
Jan 27, 2004 | 8.977 | 9.028 | 8.917 | 9.013 | 2,325 | +0.06(+0.64%) |
Jan 26, 2004 | 8.752 | 8.956 | 8.752 | 8.956 | 1,993 | -0.07(-0.80%) |
Jan 23, 2004 | 9.028 | 9.028 | 9.004 | 9.028 | 4,651 | +0.00(+0.00%) |
Jan 22, 2004 | 9.182 | 9.182 | 8.869 | 9.028 | 6,977 | -0.22(-2.34%) |
Jan 21, 2004 | 8.923 | 9.329 | 8.923 | 9.245 | 69,115 | +0.33(+3.75%) |
Jan 20, 2004 | 8.878 | 8.911 | 8.827 | 8.911 | 3,655 | +0.03(+0.37%) |
Jan 16, 2004 | 8.547 | 8.878 | 8.547 | 8.878 | 9,968 | +0.23(+2.61%) |
Jan 15, 2004 | 8.568 | 8.652 | 8.538 | 8.652 | 3,655 | +0.23(+2.68%) |
Jan 14, 2004 | 8.424 | 8.430 | 8.424 | 8.427 | 4,220 | -0.14(-1.58%) |
Jan 13, 2004 | 8.351 | 8.562 | 8.351 | 8.562 | 4,685 | +0.15(+1.75%) |
Jan 12, 2004 | 8.414 | 8.414 | 8.414 | 8.414 | 1,329 | +0.06(+0.76%) |
Jan 09, 2004 | 8.276 | 8.417 | 8.276 | 8.351 | 1,993 | +0.11(+1.35%) |
Jan 08, 2004 | 8.240 | 8.240 | 8.240 | 8.240 | 332 | +0.03(+0.37%) |
Jan 07, 2004 | 8.231 | 8.240 | 8.210 | 8.210 | 11,809 | +0.02(+0.29%) |
Jan 06, 2004 | 8.186 | 8.186 | 8.186 | 8.186 | 1,661 | +0.00(+0.00%) |
Jan 05, 2004 | 8.186 | 8.186 | 8.186 | 8.186 | 996 | -0.04(-0.48%) |
Jan 02, 2004 | 8.186 | 8.225 | 8.186 | 8.225 | 996 | +0.04(+0.48%) |
Dec 31, 2003 | 8.186 | 8.186 | 8.186 | 8.186 | 6,645 | +0.01(+0.15%) |
Dec 30, 2003 | 8.174 | 8.174 | 8.174 | 8.174 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 8.220 | 8.220 | 8.174 | 8.174 | 1,621 | -0.07(-0.88%) |
Dec 26, 2003 | 8.246 | 8.246 | 8.246 | 8.246 | 1,661 | +0.02(+0.18%) |
Dec 24, 2003 | 8.231 | 8.231 | 8.231 | 8.231 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 8.231 | 8.231 | 8.231 | 8.231 | 332 | +0.11(+1.30%) |
Dec 22, 2003 | 8.424 | 8.424 | 8.126 | 8.126 | 4,615 | -0.23(-2.70%) |
Dec 19, 2003 | 8.351 | 8.351 | 8.351 | 8.351 | 4,492 | +0.03(+0.36%) |
Dec 18, 2003 | 8.153 | 8.363 | 8.153 | 8.321 | 10,633 | +0.27(+3.33%) |
Dec 17, 2003 | 8.352 | 8.354 | 8.053 | 8.053 | 7,665 | -0.30(-3.57%) |
Dec 16, 2003 | 8.351 | 8.351 | 8.351 | 8.351 | 1,661 | +0.00(+0.00%) |
Dec 15, 2003 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 8.424 | 8.424 | 8.351 | 8.351 | 38,212 | +0.00(+0.00%) |
Dec 11, 2003 | 8.351 | 8.351 | 8.351 | 8.351 | 332 | +0.00(+0.00%) |
Dec 10, 2003 | 8.408 | 8.411 | 8.348 | 8.351 | 259,450 | -0.04(-0.50%) |
Dec 09, 2003 | 8.393 | 8.393 | 8.393 | 8.393 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 8.393 | 8.393 | 8.393 | 8.393 | 332 | +0.04(+0.50%) |
Dec 05, 2003 | 8.312 | 8.339 | 8.312 | 8.351 | 996 | +0.05(+0.55%) |
Dec 04, 2003 | 8.219 | 8.306 | 8.219 | 8.306 | 14,620 | +0.14(+1.65%) |
Dec 03, 2003 | 8.261 | 8.276 | 8.171 | 8.171 | 5,565 | -0.00(-0.00%) |
Dec 02, 2003 | 8.171 | 8.171 | 8.171 | 8.171 | 438 | -0.15(-1.77%) |
Dec 01, 2003 | 8.126 | 8.318 | 8.053 | 8.318 | 3,655 | +0.26(+3.28%) |
Nov 28, 2003 | 8.097 | 8.097 | 8.054 | 8.054 | 1,395 | -0.04(-0.50%) |
Nov 26, 2003 | 8.025 | 8.094 | 8.025 | 8.094 | 28,518 | +0.10(+1.29%) |
Nov 25, 2003 | 7.994 | 8.025 | 7.991 | 7.991 | 5,233 | -0.01(-0.07%) |
Nov 24, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 1,046 | -0.01(-0.18%) |
Nov 21, 2003 | 7.982 | 8.011 | 8.011 | 8.011 | 701 | +0.03(+0.36%) |
Nov 20, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.982 | 7.983 | 7.982 | 7.982 | 4,012 | +0.04(+0.54%) |
Nov 18, 2003 | 7.853 | 7.939 | 7.853 | 7.939 | 7,536 | -0.03(-0.36%) |
Nov 17, 2003 | 7.979 | 7.979 | 7.968 | 7.968 | 1,932 | +0.08(+1.05%) |
Nov 14, 2003 | 7.893 | 7.893 | 7.882 | 7.885 | 5,582 | -0.10(-1.22%) |
Nov 13, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 1,395 | -0.00(-0.00%) |
Nov 12, 2003 | 7.888 | 7.982 | 7.888 | 7.982 | 1,395 | +0.00(+0.00%) |
Nov 11, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 1,046 | +0.00(+0.04%) |
Nov 10, 2003 | 7.870 | 7.979 | 7.868 | 7.979 | 2,093 | +0.04(+0.47%) |
Nov 07, 2003 | 7.853 | 7.942 | 7.839 | 7.942 | 4,605 | +0.15(+1.87%) |
Nov 06, 2003 | 7.770 | 7.796 | 7.739 | 7.796 | 1,744 | +0.00(+0.00%) |
Nov 05, 2003 | 7.724 | 7.796 | 7.724 | 7.796 | 7,724 | +0.07(+0.93%) |
Nov 04, 2003 | 7.730 | 7.842 | 7.724 | 7.724 | 17,863 | +0.04(+0.48%) |