Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.580 | 8.790 | 8.580 | 8.710 | 61,400 | -0.06(-0.68%) |
Jan 29, 2004 | 8.670 | 8.770 | 8.530 | 8.770 | 186,700 | +0.06(+0.70%) |
Jan 28, 2004 | 8.710 | 8.800 | 8.650 | 8.709 | 50,600 | +0.01(+0.10%) |
Jan 27, 2004 | 8.700 | 8.900 | 8.490 | 8.700 | 310,300 | +0.00(+0.00%) |
Jan 26, 2004 | 9.150 | 9.440 | 8.690 | 8.700 | 159,500 | -0.74(-7.84%) |
Jan 23, 2004 | 9.020 | 9.440 | 9.010 | 9.440 | 141,700 | +0.32(+3.51%) |
Jan 22, 2004 | 9.690 | 9.770 | 9.020 | 9.120 | 260,300 | -0.55(-5.69%) |
Jan 21, 2004 | 9.950 | 10.07 | 9.610 | 9.670 | 175,200 | -0.24(-2.42%) |
Jan 20, 2004 | 9.700 | 9.920 | 9.400 | 9.910 | 79,700 | +0.19(+1.95%) |
Jan 16, 2004 | 9.600 | 9.830 | 9.470 | 9.720 | 129,000 | +0.13(+1.36%) |
Jan 15, 2004 | 9.710 | 9.710 | 9.230 | 9.590 | 157,957 | -0.13(-1.34%) |
Jan 14, 2004 | 9.120 | 9.850 | 9.070 | 9.720 | 420,696 | +0.66(+7.28%) |
Jan 13, 2004 | 8.820 | 9.080 | 8.820 | 9.060 | 213,181 | +0.00(+0.00%) |
Jan 12, 2004 | 9.130 | 9.180 | 8.840 | 9.060 | 306,153 | -0.01(-0.11%) |
Jan 09, 2004 | 8.900 | 9.220 | 8.790 | 9.070 | 456,267 | -0.01(-0.11%) |
Jan 08, 2004 | 9.010 | 9.080 | 8.730 | 9.080 | 220,185 | +0.18(+2.02%) |
Jan 07, 2004 | 8.940 | 9.100 | 8.850 | 8.900 | 1,284,013 | +0.00(+0.00%) |
Jan 06, 2004 | 8.350 | 8.960 | 8.340 | 8.900 | 566,200 | +0.55(+6.59%) |
Jan 05, 2004 | 8.370 | 8.540 | 8.100 | 8.350 | 217,700 | +0.05(+0.60%) |
Jan 02, 2004 | 8.500 | 8.730 | 8.300 | 8.300 | 24,500 | -0.29(-3.38%) |
Dec 31, 2003 | 8.670 | 8.920 | 8.550 | 8.590 | 69,300 | +0.04(+0.47%) |
Dec 30, 2003 | 8.650 | 8.750 | 8.380 | 8.550 | 78,521 | -0.13(-1.49%) |
Dec 29, 2003 | 8.850 | 8.950 | 8.540 | 8.679 | 64,747 | -0.17(-1.93%) |
Dec 26, 2003 | 8.600 | 8.870 | 8.580 | 8.850 | 42,687 | +0.35(+4.12%) |
Dec 24, 2003 | 8.430 | 8.590 | 8.400 | 8.500 | 49,613 | +0.06(+0.71%) |
Dec 23, 2003 | 8.320 | 8.500 | 8.080 | 8.440 | 95,276 | +0.03(+0.36%) |
Dec 22, 2003 | 8.000 | 8.480 | 7.900 | 8.410 | 96,694 | +0.31(+3.83%) |
Dec 19, 2003 | 8.430 | 8.510 | 8.020 | 8.100 | 84,468 | -0.16(-1.94%) |
Dec 18, 2003 | 8.170 | 8.390 | 8.060 | 8.260 | 71,480 | -0.04(-0.48%) |
Dec 17, 2003 | 8.050 | 8.350 | 8.000 | 8.300 | 71,210 | -0.01(-0.12%) |
Dec 16, 2003 | 7.650 | 8.330 | 7.650 | 8.310 | 208,506 | +0.52(+6.68%) |
Dec 15, 2003 | 8.910 | 8.950 | 7.670 | 7.790 | 292,158 | -1.13(-12.67%) |
Dec 12, 2003 | 8.840 | 8.920 | 8.480 | 8.920 | 47,702 | +0.07(+0.79%) |
Dec 11, 2003 | 8.680 | 8.910 | 8.590 | 8.850 | 78,200 | +0.17(+1.96%) |
Dec 10, 2003 | 8.710 | 8.740 | 8.400 | 8.680 | 43,012 | -0.02(-0.24%) |
Dec 09, 2003 | 8.740 | 8.850 | 8.650 | 8.701 | 178,468 | +0.06(+0.71%) |
Dec 08, 2003 | 8.510 | 8.750 | 8.400 | 8.640 | 45,188 | +0.14(+1.65%) |
Dec 05, 2003 | 8.900 | 8.900 | 8.470 | 8.500 | 134,386 | -0.36(-4.06%) |
Dec 04, 2003 | 8.950 | 9.190 | 8.660 | 8.860 | 256,330 | -0.10(-1.12%) |
Dec 03, 2003 | 9.550 | 9.760 | 8.950 | 8.960 | 112,039 | -0.77(-7.91%) |
Dec 02, 2003 | 9.560 | 9.730 | 9.290 | 9.730 | 93,954 | +0.22(+2.31%) |
Dec 01, 2003 | 9.220 | 9.550 | 9.190 | 9.510 | 395,535 | +0.37(+4.05%) |
Nov 28, 2003 | 9.070 | 9.240 | 8.990 | 9.140 | 23,791 | +0.15(+1.67%) |
Nov 26, 2003 | 9.030 | 9.290 | 8.910 | 8.990 | 94,333 | -0.23(-2.49%) |
Nov 25, 2003 | 9.090 | 9.490 | 9.030 | 9.220 | 96,125 | -0.04(-0.43%) |
Nov 24, 2003 | 9.050 | 9.310 | 8.810 | 9.260 | 119,255 | +0.29(+3.23%) |
Nov 21, 2003 | 9.140 | 9.090 | 8.570 | 8.970 | 71,034 | -0.17(-1.86%) |
Nov 20, 2003 | 9.140 | 9.250 | 8.770 | 9.140 | 173,665 | -0.10(-1.08%) |
Nov 19, 2003 | 9.250 | 9.291 | 9.120 | 9.240 | 125,376 | -0.01(-0.11%) |
Nov 18, 2003 | 9.350 | 9.550 | 9.230 | 9.250 | 272,020 | -0.15(-1.60%) |
Nov 17, 2003 | 9.440 | 9.610 | 9.270 | 9.400 | 457,383 | -0.05(-0.53%) |
Nov 14, 2003 | 9.650 | 9.660 | 9.400 | 9.450 | 76,412 | -0.06(-0.63%) |
Nov 13, 2003 | 10.02 | 10.02 | 9.480 | 9.510 | 56,581 | -0.54(-5.36%) |
Nov 12, 2003 | 9.400 | 10.09 | 9.380 | 10.05 | 110,715 | +0.65(+6.90%) |
Nov 11, 2003 | 9.230 | 9.510 | 9.060 | 9.400 | 56,667 | +0.15(+1.62%) |
Nov 10, 2003 | 9.435 | 9.500 | 9.250 | 9.250 | 241,138 | -0.23(-2.43%) |
Nov 07, 2003 | 9.530 | 9.650 | 9.420 | 9.480 | 99,546 | +0.04(+0.42%) |
Nov 06, 2003 | 9.500 | 9.669 | 9.310 | 9.440 | 195,259 | -0.11(-1.15%) |
Nov 05, 2003 | 9.890 | 9.900 | 9.210 | 9.550 | 262,390 | -0.54(-5.35%) |
Nov 04, 2003 | 9.630 | 10.50 | 9.600 | 10.09 | 290,355 | +0.15(+1.51%) |