Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.500 | 8.563 | 8.449 | 8.512 | 524,984 | +0.05(+0.61%) |
Feb 26, 2004 | 8.403 | 8.500 | 8.380 | 8.460 | 455,801 | +0.00(+0.00%) |
Feb 25, 2004 | 8.454 | 8.483 | 8.346 | 8.460 | 690,952 | -0.14(-1.66%) |
Feb 24, 2004 | 8.557 | 8.666 | 8.523 | 8.603 | 630,156 | -0.09(-1.05%) |
Feb 23, 2004 | 8.826 | 8.838 | 8.683 | 8.695 | 430,120 | -0.07(-0.78%) |
Feb 20, 2004 | 8.941 | 8.941 | 8.700 | 8.763 | 765,551 | -0.11(-1.23%) |
Feb 19, 2004 | 8.947 | 8.987 | 8.872 | 8.872 | 623,691 | +0.02(+0.19%) |
Feb 18, 2004 | 8.975 | 8.975 | 8.786 | 8.855 | 944,273 | -0.16(-1.78%) |
Feb 17, 2004 | 8.958 | 9.050 | 8.912 | 9.015 | 763,629 | +0.20(+2.27%) |
Feb 13, 2004 | 8.952 | 8.952 | 8.752 | 8.815 | 543,328 | -0.20(-2.22%) |
Feb 12, 2004 | 9.004 | 9.061 | 8.964 | 9.015 | 517,297 | -0.05(-0.51%) |
Feb 11, 2004 | 8.924 | 9.118 | 8.878 | 9.061 | 2,205,109 | +0.25(+2.86%) |
Feb 10, 2004 | 8.786 | 8.844 | 8.741 | 8.809 | 477,639 | -0.06(-0.65%) |
Feb 09, 2004 | 8.878 | 8.918 | 8.809 | 8.866 | 399,547 | +0.15(+1.77%) |
Feb 06, 2004 | 8.632 | 8.752 | 8.609 | 8.712 | 557,654 | +0.07(+0.79%) |
Feb 05, 2004 | 8.700 | 8.712 | 8.615 | 8.643 | 746,508 | +0.14(+1.68%) |
Feb 04, 2004 | 8.569 | 8.643 | 8.500 | 8.500 | 1,046,649 | -0.18(-2.04%) |
Feb 03, 2004 | 8.735 | 8.741 | 8.643 | 8.678 | 987,250 | -0.15(-1.75%) |
Feb 02, 2004 | 8.752 | 8.924 | 8.660 | 8.832 | 1,175,231 | +0.10(+1.18%) |
Jan 30, 2004 | 8.706 | 8.758 | 8.632 | 8.729 | 600,281 | +0.08(+0.93%) |
Jan 29, 2004 | 8.792 | 8.798 | 8.603 | 8.649 | 753,846 | -0.21(-2.39%) |
Jan 28, 2004 | 9.044 | 9.124 | 8.849 | 8.861 | 1,091,548 | -0.17(-1.90%) |
Jan 27, 2004 | 9.101 | 9.101 | 8.969 | 9.032 | 433,090 | +0.01(+0.13%) |
Jan 26, 2004 | 8.924 | 9.073 | 8.866 | 9.021 | 675,229 | -0.02(-0.19%) |
Jan 23, 2004 | 9.078 | 9.130 | 9.004 | 9.038 | 401,643 | -0.11(-1.25%) |
Jan 22, 2004 | 9.067 | 9.187 | 9.061 | 9.153 | 798,570 | +0.02(+0.25%) |
Jan 21, 2004 | 9.021 | 9.176 | 8.975 | 9.130 | 668,066 | +0.14(+1.59%) |
Jan 20, 2004 | 9.010 | 9.032 | 8.918 | 8.987 | 727,990 | -0.23(-2.54%) |
Jan 16, 2004 | 9.279 | 9.290 | 9.158 | 9.221 | 596,787 | -0.01(-0.06%) |
Jan 15, 2004 | 9.267 | 9.273 | 9.118 | 9.227 | 824,251 | +0.20(+2.22%) |
Jan 14, 2004 | 8.924 | 9.027 | 8.895 | 9.027 | 681,344 | +0.29(+3.27%) |
Jan 13, 2004 | 8.861 | 8.872 | 8.672 | 8.741 | 559,051 | +0.03(+0.33%) |
Jan 12, 2004 | 8.695 | 8.712 | 8.626 | 8.712 | 458,771 | -0.06(-0.72%) |
Jan 09, 2004 | 8.735 | 8.901 | 8.758 | 8.775 | 571,979 | +0.04(+0.46%) |
Jan 08, 2004 | 8.597 | 8.746 | 8.597 | 8.735 | 387,143 | +0.21(+2.48%) |
Jan 07, 2004 | 8.517 | 8.517 | 8.431 | 8.523 | 619,324 | -0.16(-1.85%) |
Jan 06, 2004 | 8.586 | 8.718 | 8.575 | 8.683 | 803,287 | -0.05(-0.59%) |
Jan 05, 2004 | 8.718 | 8.741 | 8.643 | 8.735 | 643,608 | +0.26(+3.11%) |
Jan 02, 2004 | 8.500 | 8.580 | 8.471 | 8.471 | 426,276 | +0.00(+0.00%) |
Dec 31, 2003 | 8.409 | 8.500 | 8.386 | 8.471 | 345,913 | +0.11(+1.30%) |
Dec 30, 2003 | 8.346 | 8.397 | 8.323 | 8.363 | 343,292 | +0.01(+0.14%) |
Dec 29, 2003 | 8.202 | 8.351 | 8.202 | 8.351 | 756,816 | +0.34(+4.21%) |
Dec 26, 2003 | 7.956 | 8.048 | 7.956 | 8.014 | 313,418 | +0.00(+0.00%) |
Dec 24, 2003 | 8.071 | 8.094 | 7.996 | 8.014 | 207,897 | -0.03(-0.36%) |
Dec 23, 2003 | 8.065 | 8.082 | 7.991 | 8.042 | 350,979 | -0.07(-0.85%) |
Dec 22, 2003 | 8.048 | 8.111 | 8.014 | 8.111 | 389,239 | +0.06(+0.71%) |
Dec 19, 2003 | 8.019 | 8.077 | 8.008 | 8.054 | 447,241 | -0.03(-0.42%) |
Dec 18, 2003 | 7.905 | 8.099 | 7.905 | 8.088 | 699,688 | +0.14(+1.73%) |
Dec 17, 2003 | 7.905 | 7.956 | 7.882 | 7.951 | 506,291 | -0.12(-1.49%) |
Dec 16, 2003 | 8.025 | 8.099 | 7.985 | 8.071 | 764,503 | +0.15(+1.88%) |
Dec 15, 2003 | 8.128 | 8.128 | 7.911 | 7.922 | 516,249 | -0.03(-0.43%) |
Dec 12, 2003 | 7.991 | 7.991 | 7.830 | 7.956 | 506,989 | +0.05(+0.65%) |
Dec 11, 2003 | 7.767 | 7.916 | 7.745 | 7.905 | 498,604 | +0.06(+0.73%) |
Dec 10, 2003 | 7.825 | 7.928 | 7.762 | 7.848 | 619,149 | -0.03(-0.36%) |
Dec 09, 2003 | 8.059 | 8.031 | 7.842 | 7.876 | 446,542 | -0.18(-2.27%) |
Dec 08, 2003 | 7.893 | 8.036 | 7.893 | 8.059 | 450,735 | +0.13(+1.59%) |
Dec 05, 2003 | 7.882 | 8.025 | 7.882 | 7.933 | 452,831 | -0.04(-0.50%) |
Dec 04, 2003 | 7.996 | 8.031 | 7.928 | 7.973 | 410,204 | -0.10(-1.21%) |
Dec 03, 2003 | 8.088 | 8.151 | 8.019 | 8.071 | 930,471 | +0.16(+2.03%) |
Dec 02, 2003 | 7.888 | 7.973 | 7.888 | 7.911 | 668,590 | -0.02(-0.22%) |