Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.532 | 9.709 | 9.448 | 9.667 | 2,771,308 | +0.11(+1.19%) |
Feb 26, 2004 | 9.563 | 9.611 | 9.459 | 9.554 | 1,868,621 | -0.01(-0.09%) |
Feb 25, 2004 | 9.563 | 9.588 | 9.510 | 9.562 | 2,158,565 | +0.02(+0.24%) |
Feb 24, 2004 | 9.631 | 9.638 | 9.480 | 9.539 | 898,580 | -0.09(-0.95%) |
Feb 23, 2004 | 9.722 | 9.734 | 9.603 | 9.630 | 1,512,145 | -0.11(-1.12%) |
Feb 20, 2004 | 9.880 | 9.885 | 9.702 | 9.740 | 1,949,936 | -0.10(-0.98%) |
Feb 19, 2004 | 9.866 | 9.882 | 9.789 | 9.836 | 1,273,947 | +0.03(+0.32%) |
Feb 18, 2004 | 9.806 | 9.857 | 9.797 | 9.804 | 3,186,923 | -0.00(-0.01%) |
Feb 17, 2004 | 9.715 | 9.863 | 9.709 | 9.806 | 1,903,940 | +0.10(+1.04%) |
Feb 13, 2004 | 9.756 | 9.789 | 9.580 | 9.704 | 2,962,688 | -0.02(-0.18%) |
Feb 12, 2004 | 9.882 | 9.882 | 9.709 | 9.722 | 2,359,801 | -0.18(-1.77%) |
Feb 11, 2004 | 9.855 | 9.922 | 9.789 | 9.897 | 1,958,150 | +0.07(+0.72%) |
Feb 10, 2004 | 9.907 | 9.910 | 9.806 | 9.826 | 2,648,924 | -0.01(-0.15%) |
Feb 09, 2004 | 9.916 | 9.916 | 9.823 | 9.841 | 1,635,351 | -0.01(-0.12%) |
Feb 06, 2004 | 9.813 | 9.868 | 9.813 | 9.853 | 1,783,198 | +0.06(+0.60%) |
Feb 05, 2004 | 9.804 | 9.870 | 9.773 | 9.795 | 2,799,235 | +0.02(+0.21%) |
Feb 04, 2004 | 9.791 | 9.798 | 9.697 | 9.774 | 2,240,702 | -0.02(-0.17%) |
Feb 03, 2004 | 9.849 | 9.849 | 9.746 | 9.791 | 2,749,953 | +0.00(+0.04%) |
Feb 02, 2004 | 9.853 | 9.904 | 9.770 | 9.787 | 2,989,793 | -0.10(-0.97%) |
Jan 30, 2004 | 10.00 | 10.00 | 9.869 | 9.883 | 3,135,176 | -0.12(-1.24%) |
Jan 29, 2004 | 10.04 | 10.07 | 9.997 | 10.01 | 4,625,145 | -0.05(-0.47%) |
Jan 28, 2004 | 10.11 | 10.18 | 10.05 | 10.06 | 3,603,358 | -0.06(-0.63%) |
Jan 27, 2004 | 10.03 | 10.20 | 10.03 | 10.12 | 2,933,940 | +0.08(+0.78%) |
Jan 26, 2004 | 10.00 | 10.04 | 9.936 | 10.04 | 2,617,712 | +0.06(+0.56%) |
Jan 23, 2004 | 9.980 | 9.992 | 9.905 | 9.985 | 2,175,814 | -0.02(-0.23%) |
Jan 22, 2004 | 9.953 | 10.05 | 9.953 | 10.01 | 1,234,522 | +0.03(+0.29%) |
Jan 21, 2004 | 9.982 | 10.03 | 9.778 | 9.978 | 3,021,827 | +0.01(+0.09%) |
Jan 20, 2004 | 10.04 | 10.06 | 9.937 | 9.970 | 806,587 | -0.01(-0.12%) |
Jan 16, 2004 | 9.937 | 10.03 | 9.892 | 9.982 | 864,083 | +0.05(+0.45%) |
Jan 15, 2004 | 9.971 | 9.971 | 9.871 | 9.937 | 940,470 | -0.06(-0.60%) |
Jan 14, 2004 | 10.01 | 10.04 | 9.958 | 9.997 | 1,048,070 | -0.05(-0.53%) |
Jan 13, 2004 | 10.04 | 10.08 | 10.03 | 10.05 | 1,168,812 | +0.06(+0.59%) |
Jan 12, 2004 | 9.971 | 10.04 | 9.948 | 9.992 | 1,501,467 | -0.02(-0.18%) |
Jan 09, 2004 | 10.12 | 10.12 | 10.00 | 10.01 | 1,494,075 | -0.02(-0.22%) |
Jan 08, 2004 | 9.983 | 10.10 | 9.983 | 10.03 | 3,593,502 | +0.38(+3.94%) |
Jan 07, 2004 | 9.899 | 9.899 | 9.641 | 9.652 | 1,572,105 | -0.25(-2.51%) |
Jan 06, 2004 | 9.874 | 9.935 | 9.748 | 9.901 | 1,100,638 | +0.05(+0.54%) |
Jan 05, 2004 | 9.892 | 10.02 | 9.791 | 9.847 | 1,517,073 | -0.03(-0.33%) |
Jan 02, 2004 | 9.746 | 10.02 | 9.746 | 9.880 | 1,316,659 | +0.13(+1.37%) |
Dec 31, 2003 | 9.801 | 9.836 | 9.728 | 9.746 | 705,558 | -0.06(-0.62%) |
Dec 30, 2003 | 9.702 | 9.834 | 9.683 | 9.807 | 1,108,852 | +0.06(+0.62%) |
Dec 29, 2003 | 9.549 | 9.754 | 9.544 | 9.746 | 1,555,678 | +0.20(+2.09%) |
Dec 26, 2003 | 9.582 | 9.612 | 9.546 | 9.546 | 270,231 | -0.01(-0.11%) |
Dec 24, 2003 | 9.601 | 9.622 | 9.541 | 9.557 | 494,465 | -0.07(-0.77%) |
Dec 23, 2003 | 9.713 | 9.715 | 9.602 | 9.631 | 1,093,246 | -0.06(-0.64%) |
Dec 22, 2003 | 9.819 | 9.870 | 9.679 | 9.694 | 2,036,180 | -0.10(-0.99%) |
Dec 19, 2003 | 9.752 | 9.832 | 9.714 | 9.791 | 1,169,633 | -0.00(-0.04%) |
Dec 18, 2003 | 9.557 | 9.821 | 9.557 | 9.795 | 1,262,448 | +0.21(+2.15%) |
Dec 17, 2003 | 9.375 | 9.630 | 9.375 | 9.589 | 1,572,105 | +0.25(+2.69%) |
Dec 16, 2003 | 9.401 | 9.401 | 9.281 | 9.338 | 876,403 | -0.06(-0.66%) |
Dec 15, 2003 | 9.528 | 9.528 | 9.400 | 9.400 | 1,686,276 | -0.04(-0.37%) |
Dec 12, 2003 | 9.557 | 9.557 | 9.415 | 9.435 | 1,893,262 | -0.03(-0.31%) |
Dec 11, 2003 | 9.582 | 9.608 | 9.444 | 9.465 | 2,305,591 | -0.15(-1.58%) |
Dec 10, 2003 | 9.679 | 9.679 | 9.616 | 9.617 | 2,135,567 | -0.09(-0.94%) |
Dec 09, 2003 | 9.718 | 9.750 | 9.672 | 9.708 | 1,636,172 | +0.09(+0.90%) |
Dec 08, 2003 | 9.620 | 9.631 | 9.595 | 9.622 | 741,698 | +0.10(+1.01%) |
Dec 05, 2003 | 9.541 | 9.608 | 9.521 | 9.526 | 603,708 | -0.00(-0.04%) |
Dec 04, 2003 | 9.566 | 9.567 | 9.508 | 9.529 | 1,145,813 | +0.00(+0.04%) |
Dec 03, 2003 | 9.515 | 9.636 | 9.515 | 9.526 | 1,201,667 | +0.03(+0.35%) |
Dec 02, 2003 | 9.478 | 9.532 | 9.415 | 9.493 | 998,788 | +0.02(+0.21%) |