Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.939 | 9.047 | 8.845 | 8.975 | 835,408 | +0.04(+0.40%) |
Feb 26, 2004 | 8.929 | 9.050 | 8.866 | 8.939 | 1,158,885 | +0.03(+0.28%) |
Feb 25, 2004 | 8.824 | 8.965 | 8.814 | 8.914 | 1,448,964 | +0.10(+1.17%) |
Feb 24, 2004 | 8.608 | 8.822 | 8.596 | 8.812 | 1,651,733 | +0.16(+1.87%) |
Feb 23, 2004 | 8.730 | 8.822 | 8.594 | 8.650 | 1,361,177 | -0.18(-2.09%) |
Feb 20, 2004 | 8.835 | 8.895 | 8.614 | 8.835 | 1,395,528 | +0.00(+0.00%) |
Feb 19, 2004 | 9.136 | 9.136 | 8.803 | 8.835 | 2,302,980 | -0.28(-3.10%) |
Feb 18, 2004 | 8.920 | 9.132 | 8.897 | 9.118 | 1,955,171 | +0.10(+1.16%) |
Feb 17, 2004 | 8.918 | 9.069 | 8.751 | 9.013 | 1,599,252 | +0.10(+1.18%) |
Feb 13, 2004 | 9.038 | 9.107 | 8.908 | 8.908 | 1,003,349 | -0.10(-1.16%) |
Feb 12, 2004 | 9.143 | 9.157 | 8.992 | 9.013 | 1,182,263 | -0.15(-1.67%) |
Feb 11, 2004 | 8.944 | 9.166 | 8.897 | 9.166 | 2,406,989 | +0.30(+3.43%) |
Feb 10, 2004 | 8.870 | 8.988 | 8.661 | 8.862 | 1,842,575 | -0.05(-0.59%) |
Feb 09, 2004 | 8.912 | 9.002 | 8.814 | 8.914 | 1,452,304 | +0.09(+1.05%) |
Feb 06, 2004 | 8.663 | 8.832 | 8.614 | 8.822 | 2,232,369 | +0.20(+2.31%) |
Feb 05, 2004 | 8.522 | 8.698 | 8.499 | 8.623 | 1,781,505 | +0.08(+0.88%) |
Feb 04, 2004 | 8.606 | 8.740 | 8.531 | 8.547 | 2,085,421 | -0.13(-1.45%) |
Feb 03, 2004 | 8.918 | 8.971 | 8.594 | 8.673 | 2,190,384 | -0.18(-1.99%) |
Feb 02, 2004 | 8.858 | 9.013 | 8.761 | 8.849 | 1,461,369 | -0.03(-0.31%) |
Jan 30, 2004 | 8.734 | 8.904 | 8.730 | 8.876 | 1,375,967 | +0.12(+1.41%) |
Jan 29, 2004 | 8.853 | 9.002 | 8.640 | 8.753 | 2,357,370 | -0.08(-0.95%) |
Jan 28, 2004 | 9.210 | 9.212 | 8.776 | 8.837 | 3,432,285 | -0.25(-2.70%) |
Jan 27, 2004 | 9.130 | 9.241 | 8.994 | 9.082 | 2,768,156 | -0.05(-0.51%) |
Jan 26, 2004 | 9.254 | 9.289 | 9.019 | 9.128 | 2,903,177 | -0.19(-2.05%) |
Jan 23, 2004 | 8.856 | 9.604 | 8.851 | 9.319 | 3,867,404 | +0.41(+4.61%) |
Jan 22, 2004 | 9.172 | 9.312 | 8.900 | 8.908 | 2,792,012 | -0.31(-3.41%) |
Jan 21, 2004 | 8.510 | 9.369 | 8.510 | 9.222 | 13,869,887 | +1.07(+13.11%) |
Jan 20, 2004 | 8.172 | 8.212 | 7.818 | 8.153 | 2,933,234 | -0.07(-0.89%) |
Jan 16, 2004 | 8.367 | 8.394 | 8.185 | 8.227 | 2,201,357 | -0.11(-1.36%) |
Jan 15, 2004 | 8.308 | 8.384 | 8.128 | 8.340 | 838,075 | +0.05(+0.56%) |
Jan 14, 2004 | 8.384 | 8.413 | 8.227 | 8.294 | 1,215,617 | -0.04(-0.43%) |
Jan 13, 2004 | 8.285 | 8.365 | 8.185 | 8.329 | 1,244,620 | -0.04(-0.45%) |
Jan 12, 2004 | 8.275 | 8.547 | 8.275 | 8.367 | 1,416,497 | -0.04(-0.47%) |
Jan 09, 2004 | 8.332 | 8.489 | 8.233 | 8.407 | 1,284,034 | -0.02(-0.27%) |
Jan 08, 2004 | 8.531 | 8.594 | 8.384 | 8.430 | 885,046 | -0.01(-0.17%) |
Jan 07, 2004 | 8.386 | 8.466 | 8.195 | 8.445 | 1,289,168 | +0.14(+1.74%) |
Jan 06, 2004 | 8.338 | 8.394 | 8.227 | 8.300 | 1,698,966 | -0.04(-0.48%) |
Jan 05, 2004 | 8.334 | 8.424 | 8.264 | 8.340 | 1,476,636 | +0.09(+1.07%) |
Jan 02, 2004 | 8.162 | 8.355 | 8.118 | 8.252 | 1,620,244 | +0.08(+0.96%) |
Dec 31, 2003 | 8.334 | 8.350 | 8.149 | 8.173 | 1,636,466 | -0.12(-1.41%) |
Dec 30, 2003 | 8.229 | 8.350 | 8.176 | 8.290 | 1,069,857 | -0.03(-0.40%) |
Dec 29, 2003 | 8.191 | 8.361 | 8.105 | 8.323 | 1,177,063 | +0.16(+1.95%) |
Dec 26, 2003 | 8.120 | 8.254 | 8.051 | 8.164 | 836,911 | +0.02(+0.26%) |
Dec 24, 2003 | 8.229 | 8.229 | 8.120 | 8.143 | 415,414 | -0.10(-1.22%) |
Dec 23, 2003 | 8.109 | 8.260 | 8.080 | 8.243 | 1,398,009 | +0.04(+0.54%) |
Dec 22, 2003 | 8.220 | 8.332 | 8.086 | 8.199 | 1,174,725 | -0.08(-0.94%) |
Dec 19, 2003 | 8.464 | 8.466 | 8.181 | 8.277 | 1,389,345 | -0.15(-1.79%) |
Dec 18, 2003 | 8.243 | 8.434 | 8.126 | 8.428 | 1,272,612 | +0.16(+1.90%) |
Dec 17, 2003 | 8.237 | 8.388 | 8.162 | 8.271 | 2,150,145 | +0.08(+1.02%) |
Dec 16, 2003 | 8.162 | 8.279 | 8.049 | 8.187 | 3,530,230 | -0.03(-0.36%) |
Dec 15, 2003 | 8.638 | 8.698 | 8.189 | 8.216 | 2,939,427 | -0.13(-1.58%) |
Dec 12, 2003 | 8.229 | 8.373 | 8.090 | 8.348 | 2,678,322 | +0.29(+3.56%) |
Dec 11, 2003 | 7.799 | 8.153 | 7.782 | 8.061 | 2,002,882 | +0.21(+2.67%) |
Dec 10, 2003 | 7.808 | 7.958 | 7.650 | 7.852 | 4,597,831 | -0.03(-0.35%) |
Dec 09, 2003 | 8.028 | 8.155 | 7.826 | 7.879 | 3,224,067 | -0.20(-2.46%) |
Dec 08, 2003 | 8.384 | 8.631 | 7.780 | 8.078 | 8,275,677 | -0.37(-4.34%) |
Dec 05, 2003 | 8.803 | 8.723 | 8.376 | 8.445 | 2,487,409 | -0.36(-4.07%) |
Dec 04, 2003 | 8.803 | 8.906 | 8.610 | 8.803 | 3,068,441 | +0.00(+0.00%) |
Dec 03, 2003 | 9.130 | 9.317 | 8.803 | 8.803 | 2,180,102 | -0.34(-3.67%) |
Dec 02, 2003 | 9.222 | 9.258 | 9.128 | 9.138 | 1,669,176 | -0.12(-1.34%) |