Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.944 | 9.052 | 8.850 | 8.980 | 834,958 | +0.04(+0.40%) |
Feb 26, 2004 | 8.934 | 9.055 | 8.871 | 8.944 | 1,158,260 | +0.03(+0.28%) |
Feb 25, 2004 | 8.829 | 8.969 | 8.818 | 8.919 | 1,448,182 | +0.10(+1.17%) |
Feb 24, 2004 | 8.613 | 8.827 | 8.600 | 8.816 | 1,650,842 | +0.16(+1.87%) |
Feb 23, 2004 | 8.734 | 8.827 | 8.598 | 8.655 | 1,360,443 | -0.18(-2.09%) |
Feb 20, 2004 | 8.839 | 8.900 | 8.619 | 8.839 | 1,394,776 | +0.00(+0.00%) |
Feb 19, 2004 | 9.141 | 9.141 | 8.808 | 8.839 | 2,301,738 | -0.28(-3.10%) |
Feb 18, 2004 | 8.925 | 9.137 | 8.902 | 9.122 | 1,954,117 | +0.10(+1.16%) |
Feb 17, 2004 | 8.923 | 9.074 | 8.755 | 9.018 | 1,598,389 | +0.10(+1.18%) |
Feb 13, 2004 | 9.043 | 9.112 | 8.913 | 8.913 | 1,002,808 | -0.10(-1.16%) |
Feb 12, 2004 | 9.148 | 9.162 | 8.997 | 9.018 | 1,181,625 | -0.15(-1.67%) |
Feb 11, 2004 | 8.948 | 9.171 | 8.902 | 9.171 | 2,405,690 | +0.30(+3.43%) |
Feb 10, 2004 | 8.875 | 8.992 | 8.665 | 8.867 | 1,841,581 | -0.05(-0.59%) |
Feb 09, 2004 | 8.917 | 9.007 | 8.818 | 8.919 | 1,451,520 | +0.09(+1.05%) |
Feb 06, 2004 | 8.667 | 8.837 | 8.619 | 8.827 | 2,231,164 | +0.20(+2.31%) |
Feb 05, 2004 | 8.527 | 8.703 | 8.504 | 8.628 | 1,780,544 | +0.08(+0.88%) |
Feb 04, 2004 | 8.611 | 8.745 | 8.535 | 8.552 | 2,084,296 | -0.13(-1.45%) |
Feb 03, 2004 | 8.923 | 8.976 | 8.598 | 8.678 | 2,189,202 | -0.18(-1.99%) |
Feb 02, 2004 | 8.862 | 9.018 | 8.766 | 8.854 | 1,460,580 | -0.03(-0.31%) |
Jan 30, 2004 | 8.739 | 8.909 | 8.734 | 8.881 | 1,375,225 | +0.12(+1.41%) |
Jan 29, 2004 | 8.858 | 9.007 | 8.644 | 8.758 | 2,356,098 | -0.08(-0.95%) |
Jan 28, 2004 | 9.214 | 9.217 | 8.781 | 8.841 | 3,430,433 | -0.25(-2.70%) |
Jan 27, 2004 | 9.135 | 9.246 | 8.999 | 9.087 | 2,766,663 | -0.05(-0.51%) |
Jan 26, 2004 | 9.259 | 9.294 | 9.024 | 9.133 | 2,901,611 | -0.19(-2.05%) |
Jan 23, 2004 | 8.860 | 9.609 | 8.856 | 9.324 | 3,865,317 | +0.41(+4.61%) |
Jan 22, 2004 | 9.177 | 9.317 | 8.904 | 8.913 | 2,790,505 | -0.31(-3.41%) |
Jan 21, 2004 | 8.514 | 9.374 | 8.514 | 9.227 | 13,862,405 | +1.07(+13.11%) |
Jan 20, 2004 | 8.177 | 8.216 | 7.822 | 8.158 | 2,931,652 | -0.07(-0.89%) |
Jan 16, 2004 | 8.372 | 8.399 | 8.189 | 8.231 | 2,200,169 | -0.11(-1.36%) |
Jan 15, 2004 | 8.313 | 8.388 | 8.133 | 8.344 | 837,623 | +0.05(+0.56%) |
Jan 14, 2004 | 8.388 | 8.418 | 8.231 | 8.298 | 1,214,962 | -0.04(-0.43%) |
Jan 13, 2004 | 8.290 | 8.370 | 8.189 | 8.334 | 1,243,949 | -0.04(-0.45%) |
Jan 12, 2004 | 8.279 | 8.552 | 8.279 | 8.372 | 1,415,733 | -0.04(-0.47%) |
Jan 09, 2004 | 8.336 | 8.493 | 8.237 | 8.412 | 1,283,341 | -0.02(-0.27%) |
Jan 08, 2004 | 8.535 | 8.598 | 8.388 | 8.435 | 884,569 | -0.01(-0.17%) |
Jan 07, 2004 | 8.391 | 8.470 | 8.200 | 8.449 | 1,288,472 | +0.14(+1.74%) |
Jan 06, 2004 | 8.342 | 8.399 | 8.231 | 8.305 | 1,698,050 | -0.04(-0.48%) |
Jan 05, 2004 | 8.338 | 8.428 | 8.269 | 8.344 | 1,475,839 | +0.09(+1.07%) |
Jan 02, 2004 | 8.166 | 8.359 | 8.122 | 8.256 | 1,619,370 | +0.08(+0.96%) |
Dec 31, 2003 | 8.338 | 8.355 | 8.154 | 8.177 | 1,635,583 | -0.12(-1.41%) |
Dec 30, 2003 | 8.233 | 8.355 | 8.181 | 8.294 | 1,069,280 | -0.03(-0.40%) |
Dec 29, 2003 | 8.196 | 8.365 | 8.110 | 8.328 | 1,176,428 | +0.16(+1.95%) |
Dec 26, 2003 | 8.124 | 8.258 | 8.055 | 8.168 | 836,460 | +0.02(+0.26%) |
Dec 24, 2003 | 8.233 | 8.233 | 8.124 | 8.147 | 415,190 | -0.10(-1.22%) |
Dec 23, 2003 | 8.114 | 8.265 | 8.084 | 8.248 | 1,397,255 | +0.04(+0.54%) |
Dec 22, 2003 | 8.225 | 8.336 | 8.091 | 8.204 | 1,174,091 | -0.08(-0.94%) |
Dec 19, 2003 | 8.468 | 8.470 | 8.185 | 8.281 | 1,388,596 | -0.15(-1.79%) |
Dec 18, 2003 | 8.248 | 8.439 | 8.130 | 8.432 | 1,271,926 | +0.16(+1.90%) |
Dec 17, 2003 | 8.242 | 8.393 | 8.166 | 8.275 | 2,148,985 | +0.08(+1.02%) |
Dec 16, 2003 | 8.166 | 8.284 | 8.053 | 8.191 | 3,528,325 | -0.03(-0.36%) |
Dec 15, 2003 | 8.642 | 8.703 | 8.193 | 8.221 | 2,937,841 | -0.13(-1.58%) |
Dec 12, 2003 | 8.233 | 8.378 | 8.095 | 8.353 | 2,676,878 | +0.29(+3.56%) |
Dec 11, 2003 | 7.803 | 8.158 | 7.787 | 8.065 | 2,001,801 | +0.21(+2.67%) |
Dec 10, 2003 | 7.812 | 7.963 | 7.654 | 7.856 | 4,595,350 | -0.03(-0.35%) |
Dec 09, 2003 | 8.032 | 8.160 | 7.831 | 7.883 | 3,222,328 | -0.20(-2.47%) |
Dec 08, 2003 | 8.388 | 8.636 | 7.784 | 8.082 | 8,271,212 | -0.37(-4.34%) |
Dec 05, 2003 | 8.808 | 8.728 | 8.380 | 8.449 | 2,486,067 | -0.36(-4.07%) |
Dec 04, 2003 | 8.808 | 8.911 | 8.615 | 8.808 | 3,066,785 | +0.00(+0.00%) |
Dec 03, 2003 | 9.135 | 9.322 | 8.808 | 8.808 | 2,178,926 | -0.34(-3.67%) |
Dec 02, 2003 | 9.227 | 9.263 | 9.133 | 9.143 | 1,668,276 | -0.12(-1.34%) |