Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.301 | 9.301 | 9.215 | 9.268 | 178,373 | -0.01(-0.12%) |
Feb 26, 2004 | 9.287 | 9.310 | 9.249 | 9.279 | 262,525 | -0.01(-0.09%) |
Feb 25, 2004 | 9.240 | 9.296 | 9.212 | 9.287 | 237,352 | +0.06(+0.66%) |
Feb 24, 2004 | 9.260 | 9.274 | 9.190 | 9.226 | 222,247 | -0.04(-0.45%) |
Feb 23, 2004 | 9.307 | 9.310 | 9.254 | 9.268 | 264,323 | -0.04(-0.42%) |
Feb 20, 2004 | 9.274 | 9.307 | 9.204 | 9.307 | 293,093 | +0.03(+0.36%) |
Feb 19, 2004 | 9.237 | 9.285 | 9.232 | 9.274 | 277,270 | +0.01(+0.09%) |
Feb 18, 2004 | 9.282 | 9.287 | 9.218 | 9.265 | 307,838 | +0.00(+0.03%) |
Feb 17, 2004 | 9.260 | 9.287 | 9.224 | 9.262 | 300,645 | +0.03(+0.33%) |
Feb 13, 2004 | 9.246 | 9.287 | 9.218 | 9.232 | 221,528 | -0.02(-0.18%) |
Feb 12, 2004 | 9.310 | 9.315 | 9.246 | 9.249 | 278,349 | -0.04(-0.48%) |
Feb 11, 2004 | 9.301 | 9.312 | 9.254 | 9.293 | 253,894 | +0.03(+0.36%) |
Feb 10, 2004 | 9.243 | 9.260 | 9.148 | 9.260 | 251,377 | +0.13(+1.40%) |
Feb 09, 2004 | 9.079 | 9.176 | 9.054 | 9.132 | 217,572 | +0.08(+0.89%) |
Feb 06, 2004 | 9.032 | 9.065 | 9.012 | 9.051 | 152,840 | +0.04(+0.40%) |
Feb 05, 2004 | 9.079 | 9.084 | 9.001 | 9.015 | 272,595 | -0.02(-0.25%) |
Feb 04, 2004 | 9.012 | 9.065 | 9.012 | 9.037 | 281,585 | +0.01(+0.09%) |
Feb 03, 2004 | 9.065 | 9.093 | 9.015 | 9.029 | 370,053 | -0.15(-1.61%) |
Feb 02, 2004 | 9.146 | 9.204 | 9.065 | 9.176 | 219,011 | +0.07(+0.79%) |
Jan 30, 2004 | 9.101 | 9.104 | 9.015 | 9.104 | 348,835 | -0.16(-1.71%) |
Jan 29, 2004 | 9.201 | 9.315 | 9.198 | 9.262 | 405,656 | +0.06(+0.70%) |
Jan 28, 2004 | 9.190 | 9.343 | 9.190 | 9.198 | 322,942 | -0.00(-0.03%) |
Jan 27, 2004 | 9.315 | 9.343 | 9.179 | 9.201 | 514,982 | -0.19(-1.98%) |
Jan 26, 2004 | 9.371 | 9.413 | 9.365 | 9.388 | 339,125 | +0.06(+0.66%) |
Jan 23, 2004 | 9.399 | 9.427 | 9.324 | 9.326 | 397,384 | -0.04(-0.42%) |
Jan 22, 2004 | 9.254 | 9.407 | 9.179 | 9.365 | 459,240 | +0.09(+0.99%) |
Jan 21, 2004 | 9.218 | 9.276 | 9.132 | 9.274 | 397,025 | +0.06(+0.66%) |
Jan 20, 2004 | 9.157 | 9.246 | 9.107 | 9.212 | 485,133 | +0.11(+1.16%) |
Jan 16, 2004 | 9.148 | 9.165 | 9.065 | 9.107 | 338,766 | -0.03(-0.30%) |
Jan 15, 2004 | 9.104 | 9.148 | 9.051 | 9.135 | 319,346 | +0.06(+0.71%) |
Jan 14, 2004 | 9.043 | 9.093 | 8.982 | 9.071 | 486,571 | +0.04(+0.40%) |
Jan 13, 2004 | 9.171 | 9.173 | 9.001 | 9.034 | 757,009 | -0.07(-0.73%) |
Jan 12, 2004 | 9.168 | 9.168 | 9.082 | 9.101 | 592,660 | -0.02(-0.21%) |
Jan 09, 2004 | 9.107 | 9.154 | 9.065 | 9.121 | 510,306 | +0.05(+0.58%) |
Jan 08, 2004 | 9.009 | 9.176 | 8.995 | 9.068 | 490,887 | +0.09(+0.96%) |
Jan 07, 2004 | 9.032 | 9.037 | 8.929 | 8.982 | 455,284 | -0.01(-0.15%) |
Jan 06, 2004 | 8.951 | 8.995 | 8.909 | 8.995 | 404,217 | +0.04(+0.50%) |
Jan 05, 2004 | 8.893 | 8.954 | 8.840 | 8.951 | 609,203 | +0.14(+1.55%) |
Jan 02, 2004 | 8.895 | 8.932 | 8.634 | 8.815 | 414,646 | -0.07(-0.78%) |
Dec 31, 2003 | 8.962 | 8.982 | 8.856 | 8.884 | 318,267 | -0.05(-0.56%) |
Dec 30, 2003 | 8.915 | 8.945 | 8.868 | 8.934 | 517,139 | +0.09(+1.01%) |
Dec 29, 2003 | 8.787 | 8.862 | 8.759 | 8.845 | 482,256 | +0.03(+0.32%) |
Dec 26, 2003 | 8.787 | 8.840 | 8.781 | 8.818 | 135,578 | +0.04(+0.48%) |
Dec 24, 2003 | 8.751 | 8.829 | 8.731 | 8.776 | 274,393 | +0.06(+0.64%) |
Dec 23, 2003 | 8.715 | 8.726 | 8.690 | 8.720 | 460,319 | +0.09(+1.10%) |
Dec 22, 2003 | 8.595 | 8.620 | 8.595 | 8.626 | 312,513 | +0.03(+0.36%) |
Dec 19, 2003 | 8.634 | 8.640 | 8.592 | 8.595 | 540,515 | -0.02(-0.23%) |
Dec 18, 2003 | 8.648 | 8.659 | 8.592 | 8.615 | 349,554 | -0.01(-0.06%) |
Dec 17, 2003 | 8.623 | 8.704 | 8.606 | 8.620 | 410,331 | +0.01(+0.10%) |
Dec 16, 2003 | 8.615 | 8.617 | 8.592 | 8.612 | 314,311 | +0.01(+0.13%) |
Dec 15, 2003 | 8.603 | 8.603 | 8.592 | 8.601 | 416,804 | +0.00(+0.00%) |
Dec 12, 2003 | 8.598 | 8.617 | 8.592 | 8.601 | 405,296 | -0.00(-0.03%) |
Dec 11, 2003 | 8.564 | 8.615 | 8.551 | 8.603 | 1,875,800 | +0.01(+0.13%) |
Dec 10, 2003 | 8.779 | 8.779 | 8.581 | 8.592 | 444,495 | -0.20(-2.28%) |
Dec 09, 2003 | 8.745 | 8.884 | 8.745 | 8.793 | 194,556 | -0.07(-0.82%) |
Dec 08, 2003 | 8.968 | 8.968 | 8.845 | 8.865 | 315,030 | -0.13(-1.48%) |
Dec 05, 2003 | 8.951 | 9.032 | 8.951 | 8.998 | 176,215 | +0.08(+0.94%) |
Dec 04, 2003 | 8.898 | 8.898 | 8.848 | 8.915 | 191,320 | +0.03(+0.31%) |
Dec 03, 2003 | 8.848 | 8.898 | 8.848 | 8.887 | 152,480 | +0.07(+0.76%) |
Dec 02, 2003 | 8.834 | 8.884 | 8.826 | 8.820 | 151,761 | +0.02(+0.19%) |