Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,909,184 | +0.20(+1.97%) |
Feb 26, 2004 | 9.833 | 10.67 | 9.833 | 10.27 | 9,675,104 | +0.43(+4.40%) |
Feb 25, 2004 | 9.709 | 9.833 | 9.709 | 9.833 | 729,641 | +0.12(+1.27%) |
Feb 24, 2004 | 9.749 | 9.794 | 9.679 | 9.709 | 1,055,708 | -0.04(-0.40%) |
Feb 23, 2004 | 9.625 | 9.765 | 9.613 | 9.749 | 2,375,122 | +0.21(+2.19%) |
Feb 20, 2004 | 9.614 | 9.636 | 9.540 | 9.540 | 691,333 | -0.07(-0.70%) |
Feb 19, 2004 | 9.614 | 9.687 | 9.597 | 9.607 | 915,838 | +0.03(+0.34%) |
Feb 18, 2004 | 9.694 | 9.694 | 9.530 | 9.575 | 858,821 | -0.01(-0.07%) |
Feb 17, 2004 | 9.440 | 9.586 | 9.440 | 9.581 | 1,823,659 | +0.25(+2.72%) |
Feb 13, 2004 | 9.524 | 9.586 | 9.305 | 9.328 | 1,768,423 | -0.15(-1.60%) |
Feb 12, 2004 | 9.541 | 9.591 | 9.464 | 9.479 | 1,248,141 | -0.06(-0.65%) |
Feb 11, 2004 | 9.625 | 9.709 | 9.498 | 9.541 | 1,897,603 | -0.06(-0.58%) |
Feb 10, 2004 | 9.709 | 9.721 | 9.581 | 9.597 | 1,731,897 | -0.11(-1.16%) |
Feb 09, 2004 | 9.664 | 9.822 | 9.655 | 9.709 | 1,476,210 | +0.10(+1.05%) |
Feb 06, 2004 | 9.559 | 9.671 | 9.559 | 9.608 | 858,821 | +0.05(+0.52%) |
Feb 05, 2004 | 9.470 | 9.572 | 9.430 | 9.559 | 1,962,638 | +0.09(+0.94%) |
Feb 04, 2004 | 9.625 | 9.625 | 9.418 | 9.470 | 1,673,989 | -0.18(-1.90%) |
Feb 03, 2004 | 9.709 | 9.709 | 9.217 | 9.653 | 5,021,076 | -0.15(-1.49%) |
Feb 02, 2004 | 9.846 | 9.933 | 9.608 | 9.799 | 2,367,995 | -0.01(-0.14%) |
Jan 30, 2004 | 9.540 | 9.850 | 9.502 | 9.813 | 1,319,413 | +0.27(+2.86%) |
Jan 29, 2004 | 9.552 | 9.597 | 9.468 | 9.540 | 1,825,440 | -0.00(-0.02%) |
Jan 28, 2004 | 9.631 | 9.631 | 9.507 | 9.542 | 1,951,947 | -0.08(-0.86%) |
Jan 27, 2004 | 9.597 | 9.743 | 9.525 | 9.625 | 2,199,616 | +0.03(+0.35%) |
Jan 26, 2004 | 9.664 | 9.668 | 9.406 | 9.591 | 1,405,830 | -0.02(-0.19%) |
Jan 23, 2004 | 9.687 | 9.855 | 9.587 | 9.609 | 1,892,257 | -0.13(-1.37%) |
Jan 22, 2004 | 9.311 | 9.754 | 9.305 | 9.743 | 5,618,865 | +0.51(+5.57%) |
Jan 21, 2004 | 9.260 | 9.347 | 9.047 | 9.229 | 2,226,343 | +0.02(+0.27%) |
Jan 20, 2004 | 9.025 | 9.221 | 8.957 | 9.204 | 2,560,428 | +0.26(+2.89%) |
Jan 16, 2004 | 8.475 | 9.260 | 8.475 | 8.946 | 8,054,568 | +0.54(+6.39%) |
Jan 15, 2004 | 8.261 | 8.459 | 8.257 | 8.408 | 1,774,660 | +0.16(+2.00%) |
Jan 14, 2004 | 8.312 | 8.379 | 8.231 | 8.243 | 1,442,356 | -0.06(-0.74%) |
Jan 13, 2004 | 8.416 | 8.419 | 8.285 | 8.305 | 588,880 | -0.11(-1.32%) |
Jan 12, 2004 | 8.469 | 8.472 | 8.387 | 8.416 | 802,695 | -0.04(-0.42%) |
Jan 09, 2004 | 8.361 | 8.525 | 8.361 | 8.452 | 1,520,755 | +0.10(+1.16%) |
Jan 08, 2004 | 8.441 | 8.474 | 8.340 | 8.356 | 1,498,483 | -0.06(-0.75%) |
Jan 07, 2004 | 8.524 | 8.590 | 8.419 | 8.419 | 1,590,245 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.839 | 8.497 | 8.513 | 4,376,069 | -0.25(-2.91%) |
Jan 05, 2004 | 8.184 | 8.783 | 8.183 | 8.768 | 4,164,036 | +0.58(+7.15%) |
Jan 02, 2004 | 8.138 | 8.205 | 8.138 | 8.183 | 1,355,049 | +0.06(+0.75%) |
Dec 31, 2003 | 8.160 | 8.163 | 8.093 | 8.122 | 974,637 | -0.04(-0.44%) |
Dec 30, 2003 | 8.149 | 8.167 | 8.119 | 8.158 | 707,369 | +0.03(+0.39%) |
Dec 29, 2003 | 8.082 | 8.181 | 8.082 | 8.127 | 898,911 | +0.10(+1.24%) |
Dec 26, 2003 | 8.105 | 8.121 | 8.017 | 8.027 | 270,831 | -0.05(-0.63%) |
Dec 24, 2003 | 8.121 | 8.121 | 8.071 | 8.077 | 269,940 | -0.05(-0.61%) |
Dec 23, 2003 | 8.087 | 8.121 | 8.087 | 8.127 | 645,897 | +0.02(+0.28%) |
Dec 22, 2003 | 8.121 | 8.188 | 8.071 | 8.104 | 1,840,586 | +0.03(+0.32%) |
Dec 19, 2003 | 7.930 | 8.080 | 7.913 | 8.078 | 2,007,183 | +0.18(+2.32%) |
Dec 18, 2003 | 7.774 | 7.888 | 7.773 | 7.895 | 1,642,807 | +0.18(+2.28%) |
Dec 17, 2003 | 7.711 | 7.711 | 7.668 | 7.719 | 821,403 | +0.01(+0.15%) |
Dec 16, 2003 | 7.644 | 7.709 | 7.633 | 7.708 | 1,330,995 | +0.08(+1.06%) |
Dec 15, 2003 | 7.661 | 7.762 | 7.627 | 7.627 | 1,792,477 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.689 | 7.631 | 7.661 | 958,601 | -0.04(-0.51%) |
Dec 11, 2003 | 7.616 | 7.751 | 7.616 | 7.700 | 634,316 | +0.09(+1.14%) |
Dec 10, 2003 | 7.782 | 7.782 | 7.571 | 7.614 | 1,013,836 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.774 | 7.782 | 1,274,868 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.825 | 7.857 | 1,624,099 | -0.07(-0.89%) |
Dec 05, 2003 | 7.784 | 8.012 | 7.784 | 7.928 | 2,351,959 | +0.18(+2.36%) |
Dec 04, 2003 | 7.671 | 7.745 | 7.588 | 7.745 | 1,838,804 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.617 | 7.672 | 4,710,154 | -0.11(-1.37%) |
Dec 02, 2003 | 7.767 | 7.833 | 7.767 | 7.779 | 2,405,412 | +0.04(+0.46%) |