Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.556 | 9.805 | 9.440 | 9.587 | 106,960 | -0.06(-0.64%) |
Jan 29, 2004 | 9.743 | 9.750 | 9.467 | 9.649 | 138,919 | -0.06(-0.64%) |
Jan 28, 2004 | 9.700 | 9.917 | 9.696 | 9.711 | 180,415 | -0.07(-0.71%) |
Jan 27, 2004 | 9.789 | 9.999 | 9.739 | 9.781 | 240,983 | -0.14(-1.37%) |
Jan 26, 2004 | 10.01 | 10.12 | 9.832 | 9.917 | 128,352 | -0.17(-1.69%) |
Jan 23, 2004 | 9.797 | 10.09 | 9.797 | 10.09 | 170,621 | +0.24(+2.48%) |
Jan 22, 2004 | 9.987 | 10.06 | 9.843 | 9.843 | 190,982 | -0.09(-0.90%) |
Jan 21, 2004 | 10.12 | 10.12 | 9.894 | 9.933 | 367,789 | -0.30(-2.96%) |
Jan 20, 2004 | 10.12 | 10.24 | 9.855 | 10.24 | 179,899 | +0.31(+3.09%) |
Jan 16, 2004 | 10.14 | 10.17 | 9.929 | 9.929 | 180,673 | -0.14(-1.43%) |
Jan 15, 2004 | 9.739 | 10.13 | 9.583 | 10.07 | 361,016 | +0.22(+2.20%) |
Jan 14, 2004 | 9.979 | 9.987 | 9.762 | 9.855 | 364,428 | +0.02(+0.20%) |
Jan 13, 2004 | 9.898 | 9.995 | 9.700 | 9.836 | 243,857 | -0.02(-0.20%) |
Jan 12, 2004 | 9.556 | 9.956 | 9.486 | 9.855 | 347,508 | +0.32(+3.38%) |
Jan 09, 2004 | 9.801 | 9.801 | 9.533 | 9.533 | 358,340 | -0.24(-2.46%) |
Jan 08, 2004 | 9.688 | 9.921 | 9.506 | 9.774 | 181,428 | +0.07(+0.72%) |
Jan 07, 2004 | 9.541 | 9.754 | 9.506 | 9.704 | 135,164 | +0.08(+0.85%) |
Jan 06, 2004 | 9.618 | 9.743 | 9.583 | 9.622 | 202,838 | +0.01(+0.12%) |
Jan 05, 2004 | 9.657 | 9.743 | 9.463 | 9.611 | 216,240 | -0.12(-1.24%) |
Jan 02, 2004 | 9.642 | 9.948 | 9.432 | 9.731 | 194,075 | +0.13(+1.37%) |
Dec 31, 2003 | 9.832 | 9.898 | 9.599 | 9.599 | 251,550 | -0.30(-3.06%) |
Dec 30, 2003 | 9.933 | 10.01 | 9.797 | 9.902 | 117,396 | -0.14(-1.43%) |
Dec 29, 2003 | 10.15 | 10.15 | 9.700 | 10.05 | 354,634 | +0.21(+2.13%) |
Dec 26, 2003 | 9.750 | 9.835 | 9.692 | 9.835 | 31,093 | +0.09(+0.95%) |
Dec 24, 2003 | 10.05 | 10.05 | 9.673 | 9.743 | 116,666 | -0.31(-3.05%) |
Dec 23, 2003 | 9.649 | 10.05 | 9.611 | 10.05 | 216,196 | +0.42(+4.39%) |
Dec 22, 2003 | 9.506 | 9.653 | 9.327 | 9.626 | 159,195 | +0.08(+0.85%) |
Dec 19, 2003 | 9.886 | 9.902 | 9.405 | 9.545 | 170,229 | -0.17(-1.80%) |
Dec 18, 2003 | 9.580 | 9.746 | 9.580 | 9.719 | 97,705 | +0.12(+1.21%) |
Dec 17, 2003 | 9.820 | 9.917 | 9.455 | 9.603 | 133,043 | -0.33(-3.32%) |
Dec 16, 2003 | 9.428 | 9.944 | 9.234 | 9.933 | 238,877 | +0.35(+3.69%) |
Dec 15, 2003 | 10.01 | 10.01 | 9.556 | 9.580 | 267,736 | -0.23(-2.33%) |
Dec 12, 2003 | 9.583 | 9.808 | 9.583 | 9.808 | 259,821 | +0.23(+2.35%) |
Dec 11, 2003 | 9.731 | 9.770 | 9.541 | 9.583 | 275,262 | -0.10(-1.00%) |
Dec 10, 2003 | 9.661 | 9.723 | 9.560 | 9.680 | 220,323 | +0.12(+1.26%) |
Dec 09, 2003 | 9.661 | 9.940 | 9.525 | 9.560 | 352,583 | -0.35(-3.52%) |
Dec 08, 2003 | 9.808 | 9.971 | 9.541 | 9.909 | 200,147 | +0.12(+1.27%) |
Dec 05, 2003 | 9.971 | 9.979 | 9.688 | 9.785 | 162,574 | -0.19(-1.87%) |
Dec 04, 2003 | 9.529 | 9.971 | 9.529 | 9.971 | 204,681 | +0.38(+3.92%) |
Dec 03, 2003 | 10.09 | 10.09 | 9.506 | 9.595 | 311,871 | -0.40(-3.96%) |
Dec 02, 2003 | 10.09 | 10.09 | 9.816 | 9.991 | 131,355 | -0.08(-0.77%) |
Dec 01, 2003 | 9.828 | 10.07 | 9.661 | 10.07 | 152,216 | +0.24(+2.41%) |
Nov 28, 2003 | 9.948 | 9.964 | 9.820 | 9.832 | 63,122 | -0.04(-0.39%) |
Nov 26, 2003 | 10.01 | 10.06 | 9.812 | 9.871 | 69,609 | -0.11(-1.13%) |
Nov 25, 2003 | 10.06 | 10.08 | 9.894 | 9.983 | 139,878 | -0.07(-0.69%) |
Nov 24, 2003 | 9.836 | 10.09 | 9.735 | 10.05 | 158,515 | +0.28(+2.86%) |
Nov 21, 2003 | 9.533 | 9.789 | 9.603 | 9.774 | 108,798 | +0.24(+2.52%) |
Nov 20, 2003 | 9.358 | 9.719 | 9.358 | 9.533 | 177,113 | -0.21(-2.11%) |
Nov 19, 2003 | 9.525 | 9.816 | 8.924 | 9.739 | 355,157 | +0.21(+2.24%) |
Nov 18, 2003 | 9.646 | 9.851 | 9.405 | 9.525 | 130,517 | -0.25(-2.58%) |
Nov 17, 2003 | 9.614 | 9.847 | 9.382 | 9.777 | 180,892 | +0.11(+1.16%) |
Nov 14, 2003 | 9.979 | 10.05 | 9.649 | 9.665 | 178,015 | -0.29(-2.96%) |
Nov 13, 2003 | 10.04 | 10.04 | 9.840 | 9.960 | 58,557 | -0.03(-0.27%) |
Nov 12, 2003 | 9.758 | 10.02 | 9.680 | 9.987 | 168,917 | +0.29(+2.96%) |
Nov 11, 2003 | 9.727 | 9.933 | 9.614 | 9.700 | 114,037 | +0.04(+0.44%) |
Nov 10, 2003 | 10.09 | 10.09 | 9.642 | 9.657 | 166,603 | -0.43(-4.27%) |
Nov 07, 2003 | 10.08 | 10.10 | 9.979 | 10.09 | 158,417 | +0.00(+0.00%) |
Nov 06, 2003 | 10.10 | 10.10 | 9.925 | 10.09 | 141,955 | +0.00(+0.00%) |
Nov 05, 2003 | 10.06 | 10.09 | 9.840 | 10.09 | 280,164 | +0.00(+0.04%) |
Nov 04, 2003 | 9.886 | 10.09 | 9.801 | 10.08 | 377,658 | +0.34(+3.46%) |