Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.341 | 9.465 | 9.341 | 9.465 | 354,176 | -0.02(-0.26%) |
Feb 26, 2004 | 9.434 | 9.514 | 9.372 | 9.490 | 107,497 | -0.09(-0.97%) |
Feb 25, 2004 | 9.589 | 9.589 | 9.527 | 9.582 | 87,129 | +0.01(+0.06%) |
Feb 24, 2004 | 9.465 | 9.576 | 9.440 | 9.576 | 84,381 | -0.01(-0.13%) |
Feb 23, 2004 | 9.403 | 9.644 | 9.403 | 9.589 | 112,993 | +0.12(+1.31%) |
Feb 20, 2004 | 9.570 | 9.570 | 9.372 | 9.465 | 129,805 | -0.24(-2.49%) |
Feb 19, 2004 | 9.644 | 9.774 | 9.644 | 9.706 | 127,703 | +0.11(+1.16%) |
Feb 18, 2004 | 9.632 | 9.743 | 9.595 | 9.595 | 148,233 | +0.06(+0.58%) |
Feb 17, 2004 | 9.465 | 9.570 | 9.397 | 9.539 | 143,222 | -0.15(-1.53%) |
Feb 13, 2004 | 9.712 | 9.712 | 9.483 | 9.688 | 150,820 | +0.05(+0.51%) |
Feb 12, 2004 | 9.638 | 9.743 | 9.570 | 9.638 | 127,219 | +0.07(+0.71%) |
Feb 11, 2004 | 9.428 | 9.601 | 9.397 | 9.570 | 125,117 | +0.17(+1.84%) |
Feb 10, 2004 | 9.354 | 9.434 | 9.255 | 9.397 | 100,061 | +0.11(+1.13%) |
Feb 09, 2004 | 9.267 | 9.310 | 9.156 | 9.292 | 171,187 | +0.14(+1.49%) |
Feb 06, 2004 | 9.063 | 9.248 | 8.976 | 9.156 | 126,572 | +0.00(+0.00%) |
Feb 05, 2004 | 9.279 | 9.279 | 9.069 | 9.156 | 132,391 | -0.15(-1.66%) |
Feb 04, 2004 | 9.372 | 9.428 | 9.261 | 9.310 | 101,516 | -0.12(-1.31%) |
Feb 03, 2004 | 9.465 | 9.527 | 9.372 | 9.434 | 177,330 | -0.30(-3.11%) |
Feb 02, 2004 | 9.558 | 9.861 | 9.341 | 9.737 | 403,479 | +0.52(+5.64%) |
Jan 30, 2004 | 9.403 | 9.403 | 9.156 | 9.217 | 53,183 | +0.06(+0.61%) |
Jan 29, 2004 | 9.205 | 9.236 | 9.075 | 9.162 | 47,848 | -0.06(-0.67%) |
Jan 28, 2004 | 9.279 | 9.459 | 9.186 | 9.224 | 107,659 | -0.02(-0.20%) |
Jan 27, 2004 | 9.032 | 9.279 | 9.032 | 9.242 | 48,171 | +0.17(+1.91%) |
Jan 26, 2004 | 9.094 | 9.094 | 8.951 | 9.069 | 44,130 | -0.03(-0.34%) |
Jan 23, 2004 | 9.094 | 9.217 | 8.939 | 9.100 | 107,497 | -0.17(-1.80%) |
Jan 22, 2004 | 9.217 | 9.279 | 9.100 | 9.267 | 63,205 | +0.17(+1.90%) |
Jan 21, 2004 | 9.032 | 9.186 | 8.883 | 9.094 | 119,944 | -0.56(-5.77%) |
Jan 20, 2004 | 9.465 | 9.663 | 9.434 | 9.650 | 55,607 | +0.24(+2.56%) |
Jan 16, 2004 | 9.279 | 9.434 | 9.217 | 9.409 | 54,961 | +0.19(+2.08%) |
Jan 15, 2004 | 9.186 | 9.378 | 9.186 | 9.217 | 44,777 | -0.07(-0.80%) |
Jan 14, 2004 | 9.310 | 9.477 | 9.224 | 9.292 | 59,810 | -0.07(-0.73%) |
Jan 13, 2004 | 9.248 | 9.384 | 9.242 | 9.360 | 55,284 | +0.37(+4.13%) |
Jan 12, 2004 | 9.217 | 9.217 | 8.982 | 8.989 | 92,949 | -0.28(-3.07%) |
Jan 09, 2004 | 9.149 | 9.273 | 9.149 | 9.273 | 34,754 | +0.12(+1.28%) |
Jan 08, 2004 | 9.162 | 9.162 | 9.069 | 9.156 | 36,209 | -0.09(-0.94%) |
Jan 07, 2004 | 9.465 | 9.465 | 9.236 | 9.242 | 56,416 | +0.02(+0.20%) |
Jan 06, 2004 | 9.298 | 9.298 | 9.168 | 9.224 | 90,524 | -0.32(-3.31%) |
Jan 05, 2004 | 9.434 | 9.675 | 9.279 | 9.539 | 67,731 | +0.48(+5.33%) |
Jan 02, 2004 | 9.112 | 9.131 | 9.007 | 9.057 | 77,107 | +0.09(+1.04%) |
Dec 31, 2003 | 8.982 | 9.094 | 8.939 | 8.964 | 37,017 | -0.08(-0.89%) |
Dec 30, 2003 | 8.964 | 9.211 | 9.026 | 9.044 | 110,084 | +0.08(+0.90%) |
Dec 29, 2003 | 8.729 | 9.019 | 8.729 | 8.964 | 89,716 | +0.27(+3.06%) |
Dec 26, 2003 | 8.716 | 8.716 | 8.654 | 8.698 | 8,405 | -0.02(-0.21%) |
Dec 24, 2003 | 8.723 | 8.723 | 8.661 | 8.716 | 11,315 | +0.15(+1.73%) |
Dec 23, 2003 | 8.704 | 8.704 | 8.568 | 8.568 | 84,704 | -0.19(-2.19%) |
Dec 22, 2003 | 8.710 | 8.846 | 8.661 | 8.760 | 119,783 | -0.15(-1.67%) |
Dec 19, 2003 | 8.933 | 9.007 | 8.883 | 8.908 | 58,355 | -0.07(-0.83%) |
Dec 18, 2003 | 9.001 | 9.094 | 8.927 | 8.982 | 190,101 | +0.09(+0.97%) |
Dec 17, 2003 | 8.939 | 8.939 | 8.902 | 8.896 | 46,717 | -0.12(-1.37%) |
Dec 16, 2003 | 9.050 | 9.094 | 9.007 | 9.019 | 51,728 | -0.04(-0.41%) |
Dec 15, 2003 | 8.970 | 9.088 | 8.970 | 9.057 | 42,352 | +0.02(+0.27%) |
Dec 12, 2003 | 8.933 | 9.019 | 8.877 | 9.032 | 30,228 | +0.22(+2.46%) |
Dec 11, 2003 | 8.753 | 8.995 | 8.636 | 8.815 | 89,716 | +0.02(+0.21%) |
Dec 10, 2003 | 8.877 | 8.927 | 8.797 | 8.797 | 100,708 | +0.11(+1.21%) |
Dec 09, 2003 | 8.642 | 8.753 | 8.599 | 8.692 | 103,618 | -0.03(-0.35%) |
Dec 08, 2003 | 8.543 | 8.723 | 8.506 | 8.723 | 44,453 | +0.25(+2.92%) |
Dec 05, 2003 | 8.382 | 8.500 | 8.382 | 8.475 | 28,773 | +0.12(+1.48%) |
Dec 04, 2003 | 8.289 | 8.469 | 8.289 | 8.351 | 53,021 | +0.00(+0.00%) |
Dec 03, 2003 | 8.407 | 8.444 | 8.351 | 8.351 | 51,081 | +0.00(+0.00%) |
Dec 02, 2003 | 8.203 | 8.358 | 8.172 | 8.351 | 86,806 | +0.07(+0.90%) |