Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.139 | 9.178 | 8.955 | 9.009 | 188,407 | -0.05(-0.51%) |
Jan 29, 2004 | 8.928 | 9.086 | 8.778 | 9.055 | 192,704 | +0.21(+2.34%) |
Jan 28, 2004 | 8.832 | 9.124 | 8.801 | 8.848 | 241,271 | -0.26(-2.87%) |
Jan 27, 2004 | 8.924 | 9.109 | 8.732 | 9.109 | 147,523 | +0.23(+2.60%) |
Jan 26, 2004 | 8.598 | 8.886 | 8.525 | 8.878 | 105,857 | +0.12(+1.40%) |
Jan 23, 2004 | 8.533 | 8.825 | 8.533 | 8.755 | 231,375 | +0.08(+0.88%) |
Jan 22, 2004 | 8.732 | 8.909 | 8.602 | 8.679 | 121,481 | -0.03(-0.35%) |
Jan 21, 2004 | 8.640 | 8.947 | 8.640 | 8.709 | 192,313 | -0.11(-1.22%) |
Jan 20, 2004 | 8.809 | 8.901 | 8.755 | 8.817 | 84,243 | -0.09(-1.03%) |
Jan 16, 2004 | 8.924 | 9.209 | 8.732 | 8.909 | 93,487 | -0.28(-3.09%) |
Jan 15, 2004 | 9.239 | 9.239 | 8.771 | 9.193 | 83,201 | +0.22(+2.40%) |
Jan 14, 2004 | 8.755 | 8.986 | 8.694 | 8.978 | 60,082 | +0.27(+3.09%) |
Jan 13, 2004 | 8.859 | 8.986 | 8.709 | 8.709 | 83,731 | -0.15(-1.73%) |
Jan 12, 2004 | 8.717 | 8.986 | 8.717 | 8.863 | 70,727 | +0.23(+2.67%) |
Jan 09, 2004 | 8.786 | 9.009 | 8.632 | 8.632 | 132,988 | -0.28(-3.19%) |
Jan 08, 2004 | 8.679 | 8.947 | 8.525 | 8.917 | 129,818 | +0.30(+3.48%) |
Jan 07, 2004 | 8.525 | 8.832 | 8.525 | 8.617 | 326,355 | +0.09(+1.08%) |
Jan 06, 2004 | 8.617 | 8.702 | 8.464 | 8.525 | 160,153 | -0.28(-3.23%) |
Jan 05, 2004 | 8.456 | 8.832 | 8.448 | 8.809 | 129,033 | +0.35(+4.08%) |
Jan 02, 2004 | 8.656 | 8.871 | 8.464 | 8.464 | 128,903 | -0.25(-2.91%) |
Dec 31, 2003 | 8.801 | 9.017 | 8.717 | 8.717 | 150,648 | -0.12(-1.30%) |
Dec 30, 2003 | 8.732 | 8.909 | 8.725 | 8.832 | 469,560 | +0.04(+0.44%) |
Dec 29, 2003 | 8.609 | 8.863 | 8.602 | 8.794 | 356,055 | +0.10(+1.15%) |
Dec 26, 2003 | 8.617 | 8.702 | 8.602 | 8.694 | 56,366 | +0.05(+0.62%) |
Dec 24, 2003 | 8.533 | 8.871 | 8.533 | 8.640 | 40,643 | +0.01(+0.09%) |
Dec 23, 2003 | 8.456 | 8.632 | 8.448 | 8.632 | 103,188 | +0.12(+1.44%) |
Dec 22, 2003 | 8.448 | 8.556 | 8.417 | 8.510 | 262,408 | +0.02(+0.27%) |
Dec 19, 2003 | 8.387 | 8.609 | 8.371 | 8.487 | 164,960 | +0.09(+1.10%) |
Dec 18, 2003 | 8.225 | 8.479 | 8.225 | 8.394 | 413,707 | +0.09(+1.11%) |
Dec 17, 2003 | 8.479 | 8.487 | 8.248 | 8.302 | 109,519 | -0.17(-1.99%) |
Dec 16, 2003 | 8.141 | 8.525 | 8.064 | 8.471 | 180,806 | +0.29(+3.57%) |
Dec 15, 2003 | 8.578 | 8.679 | 8.064 | 8.179 | 133,437 | -0.34(-3.97%) |
Dec 12, 2003 | 8.379 | 8.602 | 8.371 | 8.517 | 107,996 | -0.05(-0.54%) |
Dec 11, 2003 | 8.264 | 8.586 | 8.264 | 8.563 | 60,936 | +0.15(+1.73%) |
Dec 10, 2003 | 8.295 | 8.755 | 8.256 | 8.417 | 144,704 | +0.08(+0.92%) |
Dec 09, 2003 | 8.740 | 8.832 | 8.310 | 8.341 | 61,121 | -0.37(-4.23%) |
Dec 08, 2003 | 8.686 | 8.848 | 8.648 | 8.709 | 122,432 | +0.05(+0.62%) |
Dec 05, 2003 | 8.993 | 8.886 | 8.663 | 8.656 | 37,241 | -0.34(-3.76%) |
Dec 04, 2003 | 8.648 | 9.063 | 8.625 | 8.993 | 126,471 | +0.40(+4.65%) |
Dec 03, 2003 | 9.162 | 9.600 | 8.594 | 8.594 | 123,884 | -0.51(-5.57%) |
Dec 02, 2003 | 9.216 | 9.516 | 9.070 | 9.101 | 105,622 | +0.02(+0.17%) |
Dec 01, 2003 | 9.063 | 9.354 | 8.848 | 9.086 | 62,550 | +0.00(+0.00%) |
Nov 28, 2003 | 9.393 | 9.408 | 9.063 | 9.086 | 27,796 | -0.15(-1.58%) |
Nov 26, 2003 | 9.209 | 9.408 | 9.001 | 9.232 | 131,993 | +0.05(+0.59%) |
Nov 25, 2003 | 9.101 | 9.178 | 8.986 | 9.178 | 92,039 | +0.09(+1.01%) |
Nov 24, 2003 | 8.878 | 9.139 | 8.755 | 9.086 | 93,416 | +0.32(+3.68%) |
Nov 21, 2003 | 8.609 | 8.794 | 8.640 | 8.763 | 48,008 | +0.15(+1.78%) |
Nov 20, 2003 | 8.448 | 8.832 | 8.433 | 8.609 | 56,513 | +0.11(+1.26%) |
Nov 19, 2003 | 8.456 | 8.579 | 8.325 | 8.502 | 133,643 | +0.05(+0.64%) |
Nov 18, 2003 | 8.448 | 8.679 | 8.318 | 8.448 | 192,403 | +0.00(+0.00%) |
Nov 17, 2003 | 8.556 | 8.609 | 8.371 | 8.448 | 107,702 | -0.11(-1.26%) |
Nov 14, 2003 | 8.648 | 8.832 | 8.448 | 8.556 | 68,459 | -0.10(-1.15%) |
Nov 13, 2003 | 8.732 | 8.886 | 8.218 | 8.656 | 88,831 | +0.03(+0.36%) |
Nov 12, 2003 | 8.448 | 8.832 | 8.448 | 8.625 | 88,963 | +0.14(+1.64%) |
Nov 11, 2003 | 8.448 | 8.525 | 8.448 | 8.486 | 34,369 | +0.05(+0.54%) |
Nov 10, 2003 | 8.456 | 8.517 | 8.364 | 8.440 | 186,608 | -0.02(-0.18%) |
Nov 07, 2003 | 8.563 | 8.624 | 8.448 | 8.456 | 175,101 | -0.05(-0.63%) |
Nov 06, 2003 | 8.172 | 8.563 | 8.172 | 8.510 | 324,259 | +0.27(+3.27%) |
Nov 05, 2003 | 8.156 | 8.325 | 8.149 | 8.240 | 93,302 | +0.08(+1.03%) |
Nov 04, 2003 | 8.033 | 8.156 | 8.026 | 8.156 | 52,342 | +0.09(+1.14%) |