Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.117 | 8.244 | 8.000 | 8.117 | 488,580 | -0.03(-0.33%) |
Jan 29, 2004 | 8.143 | 8.271 | 8.021 | 8.143 | 445,603 | +0.10(+1.19%) |
Jan 28, 2004 | 8.181 | 8.276 | 8.037 | 8.048 | 772,832 | -0.13(-1.62%) |
Jan 27, 2004 | 8.234 | 8.308 | 8.149 | 8.181 | 1,074,237 | -0.05(-0.58%) |
Jan 26, 2004 | 8.175 | 8.234 | 8.064 | 8.228 | 1,133,801 | +0.05(+0.65%) |
Jan 23, 2004 | 8.175 | 8.212 | 8.011 | 8.175 | 1,219,190 | +0.00(+0.00%) |
Jan 22, 2004 | 8.207 | 8.218 | 8.117 | 8.175 | 1,126,827 | -0.07(-0.90%) |
Jan 21, 2004 | 8.223 | 8.308 | 8.133 | 8.250 | 703,277 | +0.03(+0.32%) |
Jan 20, 2004 | 8.186 | 8.303 | 8.186 | 8.223 | 842,198 | +0.05(+0.65%) |
Jan 16, 2004 | 8.064 | 8.244 | 8.043 | 8.170 | 1,164,337 | +0.13(+1.58%) |
Jan 15, 2004 | 7.995 | 8.106 | 7.926 | 8.043 | 917,031 | +0.07(+0.86%) |
Jan 14, 2004 | 8.133 | 8.165 | 7.963 | 7.974 | 1,107,035 | -0.05(-0.60%) |
Jan 13, 2004 | 8.159 | 8.212 | 7.905 | 8.021 | 3,208,196 | -0.14(-1.69%) |
Jan 12, 2004 | 8.382 | 8.382 | 8.117 | 8.159 | 1,530,208 | -0.18(-2.16%) |
Jan 09, 2004 | 8.589 | 8.589 | 8.303 | 8.340 | 1,517,578 | -0.28(-3.20%) |
Jan 08, 2004 | 8.860 | 8.860 | 8.552 | 8.616 | 1,161,887 | -0.15(-1.69%) |
Jan 07, 2004 | 8.812 | 8.891 | 8.637 | 8.764 | 740,976 | -0.05(-0.54%) |
Jan 06, 2004 | 8.700 | 8.934 | 8.616 | 8.812 | 890,265 | +0.06(+0.67%) |
Jan 05, 2004 | 8.769 | 8.907 | 8.594 | 8.754 | 932,111 | -0.01(-0.12%) |
Jan 02, 2004 | 8.960 | 9.141 | 8.748 | 8.764 | 668,594 | -0.19(-2.13%) |
Dec 31, 2003 | 9.135 | 9.204 | 8.860 | 8.955 | 986,021 | -0.18(-1.92%) |
Dec 30, 2003 | 9.231 | 9.231 | 9.067 | 9.130 | 557,947 | -0.09(-0.98%) |
Dec 29, 2003 | 9.045 | 9.311 | 9.029 | 9.220 | 1,040,873 | +0.21(+2.30%) |
Dec 26, 2003 | 8.637 | 9.013 | 8.637 | 9.013 | 594,326 | +0.39(+4.49%) |
Dec 24, 2003 | 8.833 | 8.833 | 8.621 | 8.626 | 353,052 | -0.23(-2.63%) |
Dec 23, 2003 | 8.748 | 8.876 | 8.706 | 8.860 | 558,512 | +0.06(+0.66%) |
Dec 22, 2003 | 8.727 | 8.801 | 8.727 | 8.801 | 505,356 | +0.00(+0.00%) |
Dec 19, 2003 | 8.754 | 8.817 | 8.621 | 8.801 | 639,000 | +0.04(+0.42%) |
Dec 18, 2003 | 8.838 | 8.838 | 8.637 | 8.764 | 937,954 | -0.07(-0.78%) |
Dec 17, 2003 | 8.690 | 8.854 | 8.563 | 8.833 | 614,496 | +0.28(+3.22%) |
Dec 16, 2003 | 8.589 | 8.605 | 8.419 | 8.557 | 1,139,079 | -0.14(-1.59%) |
Dec 15, 2003 | 9.029 | 9.125 | 8.685 | 8.695 | 826,553 | -0.21(-2.38%) |
Dec 12, 2003 | 8.939 | 8.939 | 8.807 | 8.907 | 441,645 | +0.05(+0.60%) |
Dec 11, 2003 | 8.621 | 8.976 | 8.621 | 8.854 | 953,411 | +0.23(+2.71%) |
Dec 10, 2003 | 8.913 | 8.966 | 8.594 | 8.621 | 780,372 | -0.29(-3.27%) |
Dec 09, 2003 | 8.833 | 9.056 | 8.812 | 8.913 | 942,101 | +0.06(+0.72%) |
Dec 08, 2003 | 8.982 | 9.120 | 8.785 | 8.849 | 655,776 | -0.19(-2.06%) |
Dec 05, 2003 | 8.992 | 9.061 | 8.817 | 9.035 | 856,712 | +0.02(+0.24%) |
Dec 04, 2003 | 9.284 | 9.284 | 8.658 | 9.013 | 1,027,113 | -0.31(-3.36%) |
Dec 03, 2003 | 9.560 | 9.655 | 9.326 | 9.326 | 850,304 | -0.19(-2.01%) |
Dec 02, 2003 | 9.820 | 9.820 | 9.517 | 9.517 | 697,999 | -0.30(-3.08%) |
Dec 01, 2003 | 9.735 | 9.841 | 9.544 | 9.820 | 1,309,856 | +0.14(+1.42%) |
Nov 28, 2003 | 9.682 | 9.735 | 9.666 | 9.682 | 265,213 | +0.04(+0.39%) |
Nov 26, 2003 | 9.868 | 9.868 | 9.539 | 9.645 | 792,058 | -0.20(-1.99%) |
Nov 25, 2003 | 9.687 | 9.990 | 9.687 | 9.841 | 603,374 | +0.08(+0.87%) |
Nov 24, 2003 | 9.539 | 9.947 | 9.539 | 9.756 | 1,028,055 | +0.22(+2.34%) |
Nov 21, 2003 | 9.512 | 9.639 | 9.470 | 9.533 | 970,375 | +0.11(+1.13%) |
Nov 20, 2003 | 9.390 | 9.496 | 9.358 | 9.427 | 776,790 | -0.02(-0.17%) |
Nov 19, 2003 | 9.438 | 9.618 | 9.385 | 9.443 | 759,072 | -0.03(-0.34%) |
Nov 18, 2003 | 9.549 | 9.677 | 9.475 | 9.475 | 813,170 | -0.08(-0.89%) |
Nov 17, 2003 | 9.761 | 9.761 | 9.549 | 9.560 | 698,753 | -0.23(-2.38%) |
Nov 14, 2003 | 9.815 | 10.07 | 9.740 | 9.793 | 758,695 | +0.01(+0.11%) |
Nov 13, 2003 | 10.03 | 10.03 | 9.645 | 9.783 | 2,041,031 | -0.29(-2.90%) |
Nov 12, 2003 | 10.35 | 10.88 | 9.884 | 10.07 | 5,047,161 | -0.27(-2.62%) |
Nov 11, 2003 | 9.708 | 10.96 | 9.868 | 10.35 | 5,010,969 | +0.64(+6.56%) |
Nov 10, 2003 | 9.809 | 9.862 | 9.639 | 9.708 | 884,610 | -0.08(-0.81%) |
Nov 07, 2003 | 9.751 | 9.894 | 9.708 | 9.788 | 1,020,704 | +0.09(+0.93%) |
Nov 06, 2003 | 9.284 | 9.767 | 9.284 | 9.698 | 3,234,963 | +0.73(+8.17%) |
Nov 05, 2003 | 8.807 | 8.966 | 8.706 | 8.966 | 960,762 | +0.27(+3.11%) |
Nov 04, 2003 | 8.807 | 8.891 | 8.674 | 8.695 | 885,969 | -0.18(-2.03%) |