Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.856 | 9.994 | 9.707 | 9.795 | 9,401,021 | +0.01(+0.14%) |
Feb 26, 2004 | 9.545 | 9.815 | 9.504 | 9.781 | 18,187,766 | +0.18(+1.83%) |
Feb 25, 2004 | 9.292 | 9.636 | 9.288 | 9.606 | 18,794,934 | +0.28(+2.97%) |
Feb 24, 2004 | 9.369 | 9.511 | 9.305 | 9.329 | 10,102,669 | -0.18(-1.85%) |
Feb 23, 2004 | 9.872 | 9.883 | 9.417 | 9.504 | 16,621,571 | +0.07(+0.79%) |
Feb 20, 2004 | 9.646 | 9.659 | 9.258 | 9.430 | 9,902,748 | -0.22(-2.24%) |
Feb 19, 2004 | 9.957 | 9.960 | 9.639 | 9.646 | 9,945,990 | -0.12(-1.28%) |
Feb 18, 2004 | 9.980 | 10.01 | 9.747 | 9.771 | 8,949,051 | +0.10(+1.05%) |
Feb 17, 2004 | 9.795 | 9.829 | 9.599 | 9.670 | 10,811,722 | +0.21(+2.18%) |
Feb 13, 2004 | 9.609 | 9.707 | 9.423 | 9.464 | 5,943,722 | -0.18(-1.89%) |
Feb 12, 2004 | 9.609 | 9.805 | 9.599 | 9.646 | 10,915,977 | -0.41(-4.03%) |
Feb 11, 2004 | 9.920 | 10.07 | 9.761 | 10.05 | 21,088,248 | +0.29(+2.94%) |
Feb 10, 2004 | 9.589 | 9.920 | 9.572 | 9.764 | 27,605,668 | +0.51(+5.51%) |
Feb 09, 2004 | 9.396 | 9.430 | 9.231 | 9.255 | 21,012,130 | +0.22(+2.39%) |
Feb 06, 2004 | 9.065 | 9.146 | 8.805 | 9.038 | 54,163,752 | +1.04(+12.95%) |
Feb 05, 2004 | 7.735 | 8.059 | 7.732 | 8.002 | 25,118,950 | +0.40(+5.19%) |
Feb 04, 2004 | 7.502 | 7.823 | 7.499 | 7.607 | 29,605,174 | -0.07(-0.88%) |
Feb 03, 2004 | 7.489 | 7.685 | 7.462 | 7.674 | 8,383,349 | +0.07(+0.98%) |
Feb 02, 2004 | 7.624 | 7.701 | 7.519 | 7.600 | 10,568,855 | -0.17(-2.17%) |
Jan 30, 2004 | 7.519 | 7.782 | 7.472 | 7.769 | 21,115,496 | +0.63(+8.90%) |
Jan 29, 2004 | 7.222 | 7.259 | 6.976 | 7.134 | 13,707,465 | -0.20(-2.72%) |
Jan 28, 2004 | 7.526 | 7.536 | 7.320 | 7.333 | 8,733,433 | -0.20(-2.69%) |
Jan 27, 2004 | 7.627 | 7.742 | 7.529 | 7.536 | 4,950,041 | +0.03(+0.45%) |
Jan 26, 2004 | 7.381 | 7.506 | 7.333 | 7.502 | 6,024,283 | +0.11(+1.51%) |
Jan 23, 2004 | 7.458 | 7.499 | 7.350 | 7.391 | 7,836,602 | -0.09(-1.17%) |
Jan 22, 2004 | 7.705 | 7.742 | 7.458 | 7.479 | 8,236,148 | -0.17(-2.25%) |
Jan 21, 2004 | 7.509 | 7.678 | 7.445 | 7.651 | 12,828,109 | -0.13(-1.69%) |
Jan 20, 2004 | 7.826 | 7.833 | 7.661 | 7.782 | 5,623,552 | -0.01(-0.13%) |
Jan 16, 2004 | 7.593 | 7.809 | 7.532 | 7.793 | 18,699,268 | +0.36(+4.91%) |
Jan 15, 2004 | 7.306 | 7.499 | 7.235 | 7.428 | 10,493,936 | +0.02(+0.23%) |
Jan 14, 2004 | 7.387 | 7.414 | 7.306 | 7.411 | 8,039,488 | -0.05(-0.68%) |
Jan 13, 2004 | 7.705 | 7.712 | 7.347 | 7.462 | 28,961,414 | -0.20(-2.64%) |
Jan 12, 2004 | 7.522 | 7.700 | 7.448 | 7.664 | 12,479,903 | +0.32(+4.37%) |
Jan 09, 2004 | 7.175 | 7.475 | 7.114 | 7.344 | 21,871,614 | +0.22(+3.03%) |
Jan 08, 2004 | 6.938 | 7.219 | 6.837 | 7.127 | 34,358,228 | +0.91(+14.73%) |
Jan 07, 2004 | 6.148 | 6.229 | 6.054 | 6.212 | 14,822,695 | -0.09(-1.39%) |
Jan 06, 2004 | 6.246 | 6.368 | 6.212 | 6.300 | 5,506,562 | +0.03(+0.43%) |
Jan 05, 2004 | 6.155 | 6.283 | 6.142 | 6.273 | 5,191,131 | +0.14(+2.31%) |
Jan 02, 2004 | 6.115 | 6.165 | 6.108 | 6.131 | 4,747,454 | +0.16(+2.60%) |
Dec 31, 2003 | 5.946 | 5.996 | 5.912 | 5.976 | 2,221,935 | +0.03(+0.57%) |
Dec 30, 2003 | 6.027 | 6.027 | 5.878 | 5.942 | 4,625,444 | -0.10(-1.68%) |
Dec 29, 2003 | 5.909 | 6.057 | 5.905 | 6.044 | 5,432,277 | +0.21(+3.65%) |
Dec 26, 2003 | 5.831 | 5.882 | 5.794 | 5.831 | 2,282,596 | -0.01(-0.17%) |
Dec 24, 2003 | 5.807 | 5.912 | 5.807 | 5.841 | 4,334,593 | +0.07(+1.17%) |
Dec 23, 2003 | 5.723 | 5.807 | 5.716 | 5.774 | 5,784,484 | +0.13(+2.33%) |
Dec 22, 2003 | 5.584 | 5.703 | 5.581 | 5.642 | 4,930,410 | -0.05(-0.95%) |
Dec 19, 2003 | 5.686 | 5.716 | 5.601 | 5.696 | 25,383,808 | +0.00(+0.00%) |
Dec 18, 2003 | 5.385 | 5.696 | 5.358 | 5.696 | 24,964,808 | +0.29(+5.31%) |
Dec 17, 2003 | 5.453 | 5.460 | 5.351 | 5.409 | 5,489,090 | -0.09(-1.60%) |
Dec 16, 2003 | 5.530 | 5.544 | 5.453 | 5.497 | 3,185,198 | -0.07(-1.21%) |
Dec 15, 2003 | 5.659 | 5.696 | 5.514 | 5.564 | 5,430,621 | -0.01(-0.09%) |
Dec 12, 2003 | 5.578 | 5.622 | 5.500 | 5.569 | 4,444,031 | +0.08(+1.45%) |
Dec 11, 2003 | 5.351 | 5.490 | 5.348 | 5.490 | 3,597,397 | +0.07(+1.31%) |
Dec 10, 2003 | 5.365 | 5.460 | 5.318 | 5.419 | 8,920,719 | +0.02(+0.31%) |
Dec 09, 2003 | 5.591 | 5.632 | 5.402 | 5.402 | 6,915,811 | -0.23(-4.08%) |
Dec 08, 2003 | 5.595 | 5.672 | 5.530 | 5.632 | 4,118,216 | +0.00(+0.06%) |
Dec 05, 2003 | 5.828 | 5.750 | 5.622 | 5.628 | 3,655,472 | -0.20(-3.42%) |
Dec 04, 2003 | 5.824 | 5.841 | 5.733 | 5.828 | 11,382,518 | +0.19(+3.29%) |
Dec 03, 2003 | 5.723 | 5.763 | 5.628 | 5.642 | 7,249,342 | +0.06(+1.15%) |
Dec 02, 2003 | 5.611 | 5.682 | 5.571 | 5.578 | 4,080,382 | -0.03(-0.48%) |