Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.930 | 9.087 | 8.930 | 9.056 | 46,594 | +0.13(+1.41%) |
Feb 26, 2004 | 8.915 | 9.052 | 8.915 | 8.930 | 12,127 | +0.02(+0.18%) |
Feb 25, 2004 | 8.852 | 8.930 | 8.852 | 8.915 | 18,829 | +0.06(+0.67%) |
Feb 24, 2004 | 8.990 | 8.990 | 8.855 | 8.855 | 25,212 | +0.00(+0.04%) |
Feb 23, 2004 | 8.808 | 8.946 | 8.808 | 8.852 | 32,233 | -0.09(-1.05%) |
Feb 20, 2004 | 8.987 | 8.987 | 8.808 | 8.946 | 60,317 | +0.06(+0.71%) |
Feb 19, 2004 | 8.977 | 8.993 | 8.864 | 8.883 | 48,509 | -0.11(-1.19%) |
Feb 18, 2004 | 9.087 | 9.092 | 8.899 | 8.990 | 75,955 | -0.08(-0.90%) |
Feb 17, 2004 | 9.068 | 9.215 | 9.012 | 9.071 | 181,590 | +0.00(+0.04%) |
Feb 13, 2004 | 8.955 | 9.071 | 8.911 | 9.068 | 155,740 | +0.18(+1.97%) |
Feb 12, 2004 | 8.899 | 8.899 | 8.792 | 8.893 | 118,720 | +0.03(+0.28%) |
Feb 11, 2004 | 8.915 | 8.915 | 8.805 | 8.868 | 22,020 | +0.05(+0.60%) |
Feb 10, 2004 | 8.821 | 8.864 | 8.774 | 8.814 | 82,338 | +0.04(+0.46%) |
Feb 09, 2004 | 8.767 | 8.774 | 8.755 | 8.774 | 57,445 | +0.00(+0.04%) |
Feb 06, 2004 | 8.774 | 8.786 | 8.755 | 8.770 | 41,488 | -0.00(-0.04%) |
Feb 05, 2004 | 8.758 | 8.867 | 8.755 | 8.774 | 105,954 | +0.01(+0.07%) |
Feb 04, 2004 | 8.836 | 8.836 | 8.755 | 8.767 | 62,870 | +0.01(+0.11%) |
Feb 03, 2004 | 8.755 | 8.774 | 8.755 | 8.758 | 78,827 | -0.02(-0.18%) |
Feb 02, 2004 | 8.774 | 8.783 | 8.445 | 8.774 | 89,359 | +0.01(+0.14%) |
Jan 30, 2004 | 8.899 | 8.899 | 8.755 | 8.761 | 22,978 | +0.01(+0.07%) |
Jan 29, 2004 | 8.789 | 8.883 | 8.742 | 8.755 | 419,988 | +0.00(+0.00%) |
Jan 28, 2004 | 8.858 | 9.018 | 7.749 | 8.755 | 107,550 | -0.49(-5.29%) |
Jan 27, 2004 | 9.413 | 9.413 | 9.197 | 9.244 | 26,488 | +0.00(+0.00%) |
Jan 26, 2004 | 9.278 | 9.438 | 9.159 | 9.244 | 76,912 | +0.16(+1.72%) |
Jan 23, 2004 | 9.071 | 9.244 | 9.024 | 9.087 | 33,509 | +0.06(+0.69%) |
Jan 22, 2004 | 8.962 | 9.125 | 8.961 | 9.024 | 43,083 | +0.06(+0.70%) |
Jan 21, 2004 | 8.692 | 9.009 | 8.692 | 8.962 | 38,615 | +0.27(+3.14%) |
Jan 20, 2004 | 8.617 | 8.692 | 8.523 | 8.689 | 103,720 | +0.17(+1.95%) |
Jan 16, 2004 | 8.774 | 8.774 | 8.466 | 8.523 | 99,252 | -0.21(-2.37%) |
Jan 15, 2004 | 8.930 | 8.930 | 8.711 | 8.730 | 28,125 | -0.20(-2.25%) |
Jan 14, 2004 | 8.883 | 8.930 | 8.836 | 8.930 | 32,801 | -0.12(-1.28%) |
Jan 13, 2004 | 9.087 | 9.096 | 8.884 | 9.046 | 26,376 | -0.17(-1.80%) |
Jan 12, 2004 | 9.244 | 9.244 | 9.087 | 9.212 | 12,095 | +0.08(+0.92%) |
Jan 09, 2004 | 9.150 | 9.212 | 9.125 | 9.128 | 11,648 | -0.02(-0.24%) |
Jan 08, 2004 | 9.165 | 9.272 | 9.150 | 9.150 | 11,377 | -0.02(-0.17%) |
Jan 07, 2004 | 9.275 | 9.275 | 9.165 | 9.166 | 22,761 | -0.23(-2.50%) |
Jan 06, 2004 | 9.400 | 9.400 | 9.325 | 9.400 | 20,105 | +0.00(+0.00%) |
Jan 05, 2004 | 9.237 | 9.400 | 9.237 | 9.400 | 32,871 | +0.03(+0.37%) |
Jan 02, 2004 | 9.541 | 9.557 | 9.247 | 9.366 | 74,678 | -0.20(-2.10%) |
Dec 31, 2003 | 9.507 | 9.620 | 9.494 | 9.566 | 7,978 | +0.06(+0.66%) |
Dec 30, 2003 | 9.479 | 9.504 | 9.463 | 9.504 | 14,693 | +0.04(+0.43%) |
Dec 29, 2003 | 9.090 | 9.485 | 9.087 | 9.463 | 31,116 | +0.22(+2.37%) |
Dec 26, 2003 | 9.009 | 9.244 | 8.930 | 9.244 | 13,403 | +0.13(+1.37%) |
Dec 24, 2003 | 9.140 | 9.203 | 9.009 | 9.118 | 14,680 | -0.03(-0.27%) |
Dec 23, 2003 | 9.027 | 9.143 | 8.993 | 9.143 | 13,378 | +0.06(+0.62%) |
Dec 22, 2003 | 9.212 | 9.212 | 9.024 | 9.087 | 53,021 | -0.20(-2.20%) |
Dec 19, 2003 | 9.259 | 9.291 | 9.212 | 9.291 | 12,685 | -0.11(-1.17%) |
Dec 18, 2003 | 9.363 | 9.447 | 9.281 | 9.400 | 14,785 | +0.12(+1.31%) |
Dec 17, 2003 | 9.369 | 9.369 | 9.278 | 9.278 | 9,979 | -0.03(-0.33%) |
Dec 16, 2003 | 9.475 | 9.569 | 9.259 | 9.309 | 16,544 | -0.25(-2.59%) |
Dec 15, 2003 | 9.679 | 9.679 | 9.400 | 9.557 | 17,664 | +0.08(+0.82%) |
Dec 12, 2003 | 9.494 | 9.651 | 9.479 | 9.479 | 10,802 | +0.02(+0.17%) |
Dec 11, 2003 | 9.463 | 9.463 | 9.291 | 9.463 | 7,659 | +0.19(+2.03%) |
Dec 10, 2003 | 9.479 | 9.494 | 9.219 | 9.275 | 35,137 | -0.20(-2.15%) |
Dec 09, 2003 | 9.397 | 9.479 | 9.334 | 9.479 | 27,816 | +0.20(+2.12%) |
Dec 08, 2003 | 9.428 | 9.428 | 9.275 | 9.281 | 10,770 | -0.12(-1.26%) |
Dec 05, 2003 | 9.438 | 9.479 | 9.475 | 9.400 | 11,489 | -0.04(-0.40%) |
Dec 04, 2003 | 9.400 | 9.491 | 9.400 | 9.438 | 27,739 | +0.02(+0.20%) |
Dec 03, 2003 | 9.322 | 9.419 | 9.181 | 9.419 | 18,988 | +0.08(+0.87%) |
Dec 02, 2003 | 9.400 | 9.432 | 9.322 | 9.338 | 33,429 | -0.06(-0.67%) |