Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.637 | 9.758 | 9.637 | 9.752 | 3,356,735 | +0.06(+0.62%) |
Feb 26, 2004 | 9.549 | 9.752 | 9.527 | 9.692 | 3,097,201 | +0.23(+2.38%) |
Feb 25, 2004 | 9.308 | 9.584 | 9.308 | 9.467 | 1,150,013 | +0.16(+1.71%) |
Feb 24, 2004 | 9.352 | 9.427 | 9.184 | 9.308 | 4,422,049 | -0.07(-0.71%) |
Feb 23, 2004 | 9.604 | 9.604 | 9.273 | 9.374 | 3,251,200 | -0.12(-1.26%) |
Feb 20, 2004 | 9.792 | 9.792 | 9.306 | 9.494 | 4,286,620 | -0.32(-3.26%) |
Feb 19, 2004 | 9.803 | 9.862 | 9.803 | 9.814 | 2,020,563 | +0.00(+0.00%) |
Feb 18, 2004 | 9.891 | 9.935 | 9.792 | 9.814 | 1,662,288 | -0.10(-1.02%) |
Feb 17, 2004 | 9.770 | 10.07 | 9.770 | 9.915 | 1,683,123 | +0.20(+2.07%) |
Feb 13, 2004 | 9.781 | 9.800 | 9.659 | 9.714 | 1,355,648 | -0.09(-0.90%) |
Feb 12, 2004 | 9.745 | 9.871 | 9.728 | 9.803 | 1,828,064 | +0.00(+0.02%) |
Feb 11, 2004 | 9.498 | 9.825 | 9.460 | 9.800 | 3,121,660 | +0.34(+3.59%) |
Feb 10, 2004 | 9.494 | 9.538 | 9.381 | 9.460 | 2,061,781 | -0.03(-0.35%) |
Feb 09, 2004 | 9.416 | 9.527 | 9.394 | 9.494 | 759,126 | +0.07(+0.77%) |
Feb 06, 2004 | 9.284 | 9.476 | 9.284 | 9.421 | 1,692,635 | +0.15(+1.60%) |
Feb 05, 2004 | 9.290 | 9.339 | 9.233 | 9.273 | 761,844 | +0.03(+0.29%) |
Feb 04, 2004 | 9.246 | 9.288 | 9.173 | 9.246 | 2,474,409 | -0.03(-0.29%) |
Feb 03, 2004 | 9.229 | 9.326 | 9.109 | 9.273 | 1,129,631 | +0.04(+0.48%) |
Feb 02, 2004 | 9.052 | 9.295 | 9.052 | 9.229 | 4,430,202 | +0.29(+3.21%) |
Jan 30, 2004 | 9.072 | 9.078 | 8.937 | 8.942 | 2,688,649 | -0.12(-1.29%) |
Jan 29, 2004 | 9.173 | 9.260 | 8.986 | 9.059 | 3,624,876 | -0.30(-3.23%) |
Jan 28, 2004 | 9.670 | 9.699 | 9.361 | 9.361 | 1,826,705 | -0.31(-3.20%) |
Jan 27, 2004 | 9.714 | 9.772 | 9.604 | 9.670 | 1,651,417 | -0.09(-0.91%) |
Jan 26, 2004 | 9.681 | 9.814 | 9.560 | 9.758 | 775,885 | +0.06(+0.61%) |
Jan 23, 2004 | 9.725 | 9.847 | 9.670 | 9.699 | 986,955 | -0.09(-0.95%) |
Jan 22, 2004 | 9.836 | 9.913 | 9.792 | 9.792 | 2,159,616 | -0.04(-0.45%) |
Jan 21, 2004 | 9.670 | 9.953 | 9.564 | 9.836 | 1,906,423 | +0.13(+1.37%) |
Jan 20, 2004 | 9.449 | 9.858 | 9.425 | 9.703 | 2,406,468 | +0.28(+2.93%) |
Jan 16, 2004 | 9.260 | 9.430 | 9.251 | 9.427 | 1,222,937 | +0.19(+2.06%) |
Jan 15, 2004 | 9.229 | 9.330 | 9.204 | 9.237 | 775,885 | -0.02(-0.26%) |
Jan 14, 2004 | 9.383 | 9.425 | 9.140 | 9.262 | 1,549,959 | -0.02(-0.19%) |
Jan 13, 2004 | 9.330 | 9.385 | 9.262 | 9.279 | 815,291 | -0.05(-0.54%) |
Jan 12, 2004 | 9.359 | 9.458 | 9.317 | 9.330 | 705,679 | -0.03(-0.28%) |
Jan 09, 2004 | 9.383 | 9.482 | 9.306 | 9.357 | 2,680,496 | -0.03(-0.33%) |
Jan 08, 2004 | 9.425 | 9.626 | 9.343 | 9.388 | 2,355,739 | -0.03(-0.33%) |
Jan 07, 2004 | 9.284 | 9.494 | 9.284 | 9.418 | 3,602,229 | +0.15(+1.57%) |
Jan 06, 2004 | 9.218 | 9.273 | 9.173 | 9.273 | 3,001,178 | +0.19(+2.04%) |
Jan 05, 2004 | 8.875 | 9.165 | 8.875 | 9.087 | 2,217,139 | +0.24(+2.69%) |
Jan 02, 2004 | 8.822 | 8.886 | 8.794 | 8.849 | 613,280 | +0.05(+0.55%) |
Dec 31, 2003 | 8.831 | 8.853 | 8.791 | 8.800 | 470,151 | -0.04(-0.45%) |
Dec 30, 2003 | 8.897 | 8.964 | 8.840 | 8.840 | 899,538 | -0.02(-0.27%) |
Dec 29, 2003 | 8.710 | 8.864 | 8.710 | 8.864 | 972,914 | +0.17(+1.90%) |
Dec 26, 2003 | 8.699 | 8.719 | 8.677 | 8.699 | 336,081 | -0.01(-0.13%) |
Dec 24, 2003 | 8.633 | 8.754 | 8.633 | 8.710 | 866,020 | +0.08(+0.90%) |
Dec 23, 2003 | 8.639 | 8.644 | 8.610 | 8.633 | 1,451,671 | -0.00(-0.03%) |
Dec 22, 2003 | 8.577 | 8.583 | 8.562 | 8.635 | 2,032,793 | +0.02(+0.18%) |
Dec 19, 2003 | 8.610 | 8.641 | 8.533 | 8.619 | 2,322,674 | +0.04(+0.46%) |
Dec 18, 2003 | 8.345 | 8.630 | 8.345 | 8.580 | 2,893,378 | +0.22(+2.61%) |
Dec 17, 2003 | 8.321 | 8.390 | 8.315 | 8.361 | 1,785,488 | +0.00(+0.00%) |
Dec 16, 2003 | 8.312 | 8.379 | 8.193 | 8.361 | 2,122,475 | +0.06(+0.72%) |
Dec 15, 2003 | 8.368 | 8.398 | 8.304 | 8.301 | 1,807,682 | -0.01(-0.13%) |
Dec 12, 2003 | 8.456 | 8.478 | 8.279 | 8.312 | 2,981,248 | -0.22(-2.59%) |
Dec 11, 2003 | 8.345 | 8.540 | 8.345 | 8.533 | 3,682,399 | +0.21(+2.52%) |
Dec 10, 2003 | 8.487 | 8.487 | 8.279 | 8.323 | 3,508,923 | -0.20(-2.33%) |
Dec 09, 2003 | 8.610 | 8.619 | 8.504 | 8.522 | 3,281,547 | -0.11(-1.28%) |
Dec 08, 2003 | 8.699 | 8.699 | 8.577 | 8.633 | 1,347,948 | -0.08(-0.94%) |
Dec 05, 2003 | 8.809 | 8.809 | 8.630 | 8.714 | 1,989,763 | -0.10(-1.18%) |
Dec 04, 2003 | 8.911 | 8.911 | 8.796 | 8.818 | 1,669,988 | -0.09(-1.04%) |
Dec 03, 2003 | 8.975 | 9.034 | 8.895 | 8.911 | 1,344,324 | -0.04(-0.47%) |
Dec 02, 2003 | 9.041 | 9.043 | 8.928 | 8.953 | 1,537,730 | -0.14(-1.58%) |