Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.387 | 8.718 | 8.387 | 8.718 | 163,656 | +0.16(+1.83%) |
Jan 29, 2004 | 8.940 | 8.940 | 8.352 | 8.561 | 309,090 | -0.09(-1.09%) |
Jan 28, 2004 | 9.188 | 9.200 | 8.643 | 8.655 | 148,938 | -0.31(-3.44%) |
Jan 27, 2004 | 9.131 | 9.131 | 8.917 | 8.963 | 102,679 | -0.10(-1.07%) |
Jan 26, 2004 | 9.111 | 9.126 | 9.011 | 9.060 | 166,109 | +0.00(+0.03%) |
Jan 23, 2004 | 8.929 | 9.060 | 8.929 | 9.057 | 192,392 | +0.03(+0.35%) |
Jan 22, 2004 | 9.206 | 9.337 | 8.974 | 9.026 | 371,118 | -0.18(-1.95%) |
Jan 21, 2004 | 9.417 | 9.605 | 9.206 | 9.206 | 273,695 | -0.20(-2.18%) |
Jan 20, 2004 | 9.143 | 9.410 | 9.051 | 9.410 | 288,764 | +0.22(+2.35%) |
Jan 16, 2004 | 9.294 | 9.505 | 9.188 | 9.194 | 203,957 | -0.18(-1.92%) |
Jan 15, 2004 | 9.619 | 9.619 | 9.348 | 9.374 | 176,307 | -0.09(-0.96%) |
Jan 14, 2004 | 9.551 | 9.582 | 9.334 | 9.465 | 269,896 | -0.01(-0.09%) |
Jan 13, 2004 | 9.559 | 9.739 | 9.188 | 9.474 | 221,115 | -0.03(-0.27%) |
Jan 12, 2004 | 9.186 | 9.579 | 9.186 | 9.499 | 159,920 | +0.17(+1.77%) |
Jan 09, 2004 | 9.699 | 9.761 | 9.308 | 9.334 | 250,173 | -0.42(-4.27%) |
Jan 08, 2004 | 9.696 | 9.839 | 9.576 | 9.751 | 258,437 | +0.08(+0.83%) |
Jan 07, 2004 | 9.554 | 9.696 | 9.331 | 9.671 | 229,143 | +0.16(+1.68%) |
Jan 06, 2004 | 9.488 | 9.545 | 9.277 | 9.511 | 194,495 | +0.24(+2.55%) |
Jan 05, 2004 | 9.511 | 9.511 | 9.117 | 9.274 | 256,874 | +0.23(+2.49%) |
Jan 02, 2004 | 9.208 | 9.437 | 9.031 | 9.049 | 212,718 | -0.20(-2.13%) |
Dec 31, 2003 | 9.411 | 9.411 | 9.140 | 9.245 | 264,584 | -0.14(-1.52%) |
Dec 30, 2003 | 9.274 | 9.402 | 9.177 | 9.388 | 142,963 | +0.12(+1.26%) |
Dec 29, 2003 | 8.912 | 9.271 | 8.912 | 9.271 | 286,697 | +0.41(+4.64%) |
Dec 26, 2003 | 8.769 | 8.863 | 8.769 | 8.860 | 33,390 | +0.04(+0.49%) |
Dec 24, 2003 | 9.057 | 9.057 | 8.817 | 8.817 | 83,682 | -0.24(-2.65%) |
Dec 23, 2003 | 8.349 | 9.057 | 8.349 | 9.057 | 242,229 | +0.34(+3.90%) |
Dec 22, 2003 | 8.743 | 8.743 | 8.432 | 8.718 | 147,939 | +0.03(+0.39%) |
Dec 19, 2003 | 8.703 | 8.832 | 8.444 | 8.683 | 200,302 | +0.07(+0.76%) |
Dec 18, 2003 | 8.518 | 8.632 | 8.201 | 8.618 | 118,221 | +0.25(+3.04%) |
Dec 17, 2003 | 8.147 | 8.481 | 8.147 | 8.364 | 127,073 | +0.06(+0.72%) |
Dec 16, 2003 | 8.449 | 8.546 | 8.193 | 8.304 | 197,940 | -0.26(-3.06%) |
Dec 15, 2003 | 8.629 | 8.655 | 8.458 | 8.566 | 185,632 | +0.01(+0.07%) |
Dec 12, 2003 | 8.369 | 8.589 | 8.272 | 8.561 | 175,641 | +0.36(+4.35%) |
Dec 11, 2003 | 8.036 | 8.581 | 8.036 | 8.204 | 235,146 | +0.05(+0.59%) |
Dec 10, 2003 | 8.663 | 8.663 | 8.155 | 8.155 | 323,577 | -0.50(-5.80%) |
Dec 09, 2003 | 8.769 | 8.772 | 8.658 | 8.658 | 204,924 | -0.06(-0.72%) |
Dec 08, 2003 | 8.706 | 8.769 | 8.660 | 8.720 | 113,434 | +0.10(+1.19%) |
Dec 05, 2003 | 8.715 | 8.698 | 8.589 | 8.618 | 35,752 | -0.10(-1.11%) |
Dec 04, 2003 | 8.643 | 8.769 | 8.469 | 8.715 | 140,821 | +0.07(+0.86%) |
Dec 03, 2003 | 8.579 | 8.766 | 8.575 | 8.640 | 196,125 | +0.08(+0.90%) |
Dec 02, 2003 | 8.526 | 8.655 | 8.446 | 8.563 | 210,840 | -0.01(-0.13%) |
Dec 01, 2003 | 8.695 | 8.695 | 8.484 | 8.575 | 389,755 | -0.12(-1.35%) |
Nov 28, 2003 | 8.561 | 8.692 | 8.518 | 8.692 | 54,658 | +0.16(+1.91%) |
Nov 26, 2003 | 8.284 | 8.546 | 8.284 | 8.529 | 81,667 | -0.10(-1.16%) |
Nov 25, 2003 | 8.369 | 8.646 | 8.369 | 8.629 | 139,602 | +0.07(+0.80%) |
Nov 24, 2003 | 8.623 | 8.632 | 8.426 | 8.561 | 351,308 | +0.11(+1.34%) |
Nov 21, 2003 | 8.312 | 8.629 | 8.275 | 8.447 | 179,668 | +0.13(+1.62%) |
Nov 20, 2003 | 8.150 | 8.344 | 8.150 | 8.312 | 152,274 | +0.08(+0.94%) |
Nov 19, 2003 | 7.998 | 8.278 | 7.981 | 8.235 | 153,059 | +0.21(+2.56%) |
Nov 18, 2003 | 8.153 | 8.252 | 7.978 | 8.030 | 195,708 | +0.07(+0.82%) |
Nov 17, 2003 | 8.367 | 8.378 | 7.870 | 7.964 | 305,894 | -0.31(-3.76%) |
Nov 14, 2003 | 8.292 | 8.415 | 8.150 | 8.275 | 273,828 | +0.06(+0.73%) |
Nov 13, 2003 | 8.198 | 8.304 | 8.064 | 8.215 | 121,547 | -0.01(-0.07%) |
Nov 12, 2003 | 8.315 | 8.367 | 8.095 | 8.221 | 155,316 | -0.07(-0.86%) |
Nov 11, 2003 | 8.359 | 8.387 | 8.212 | 8.292 | 130,813 | +0.00(+0.03%) |
Nov 10, 2003 | 8.632 | 8.632 | 8.247 | 8.290 | 260,676 | -0.27(-3.20%) |
Nov 07, 2003 | 8.643 | 8.643 | 8.509 | 8.563 | 116,343 | +0.00(+0.03%) |
Nov 06, 2003 | 8.635 | 8.640 | 8.526 | 8.561 | 186,750 | -0.01(-0.07%) |
Nov 05, 2003 | 8.769 | 8.769 | 8.261 | 8.566 | 480,232 | +0.01(+0.07%) |
Nov 04, 2003 | 8.561 | 8.563 | 8.435 | 8.561 | 205,064 | +0.03(+0.33%) |