Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.984 | 10.27 | 9.889 | 10.23 | 63,333 | +0.05(+0.50%) |
Feb 26, 2004 | 9.900 | 10.22 | 9.619 | 10.18 | 116,800 | +0.30(+3.07%) |
Feb 25, 2004 | 9.540 | 9.900 | 9.492 | 9.878 | 92,133 | +0.32(+3.36%) |
Feb 24, 2004 | 10.01 | 10.12 | 9.557 | 9.557 | 75,866 | -0.66(-6.49%) |
Feb 23, 2004 | 10.01 | 10.41 | 10.01 | 10.22 | 91,200 | +0.16(+1.63%) |
Feb 20, 2004 | 10.04 | 10.12 | 9.928 | 10.06 | 33,600 | -0.01(-0.07%) |
Feb 19, 2004 | 9.900 | 10.16 | 9.900 | 10.06 | 58,266 | -0.04(-0.45%) |
Feb 18, 2004 | 10.03 | 10.11 | 9.844 | 10.11 | 27,066 | +0.13(+1.35%) |
Feb 17, 2004 | 9.945 | 10.17 | 9.866 | 9.973 | 70,666 | -0.10(-0.95%) |
Feb 13, 2004 | 10.21 | 10.21 | 9.917 | 10.07 | 157,866 | -0.07(-0.72%) |
Feb 12, 2004 | 9.900 | 10.19 | 9.878 | 10.14 | 154,933 | +0.28(+2.85%) |
Feb 11, 2004 | 10.16 | 10.16 | 9.838 | 9.861 | 157,333 | -0.26(-2.61%) |
Feb 10, 2004 | 10.19 | 10.96 | 9.304 | 10.12 | 378,000 | -0.02(-0.22%) |
Feb 09, 2004 | 9.034 | 10.16 | 9.033 | 10.15 | 327,200 | +1.15(+12.75%) |
Feb 06, 2004 | 9.023 | 9.236 | 8.944 | 9.000 | 54,133 | +0.12(+1.33%) |
Feb 05, 2004 | 8.865 | 9.073 | 8.308 | 8.882 | 102,266 | +0.02(+0.19%) |
Feb 04, 2004 | 8.944 | 9.034 | 8.854 | 8.865 | 20,266 | -0.11(-1.25%) |
Feb 03, 2004 | 8.972 | 9.089 | 8.916 | 8.977 | 38,133 | +0.03(+0.31%) |
Feb 02, 2004 | 9.028 | 9.169 | 8.949 | 8.949 | 28,933 | -0.17(-1.85%) |
Jan 30, 2004 | 8.747 | 9.158 | 8.702 | 9.118 | 43,333 | +0.42(+4.85%) |
Jan 29, 2004 | 8.752 | 8.882 | 8.438 | 8.696 | 16,000 | -0.13(-1.47%) |
Jan 28, 2004 | 8.932 | 8.932 | 8.814 | 8.826 | 10,000 | -0.12(-1.32%) |
Jan 27, 2004 | 8.916 | 8.966 | 8.775 | 8.944 | 50,800 | +0.09(+1.02%) |
Jan 26, 2004 | 8.831 | 8.955 | 8.691 | 8.854 | 38,266 | +0.07(+0.83%) |
Jan 23, 2004 | 8.719 | 8.899 | 8.674 | 8.781 | 75,066 | +0.04(+0.52%) |
Jan 22, 2004 | 9.028 | 9.051 | 8.719 | 8.736 | 25,466 | -0.03(-0.38%) |
Jan 21, 2004 | 8.662 | 8.831 | 8.662 | 8.769 | 28,800 | +0.02(+0.19%) |
Jan 20, 2004 | 8.522 | 8.775 | 8.522 | 8.752 | 21,866 | +0.22(+2.64%) |
Jan 16, 2004 | 8.662 | 8.662 | 7.577 | 8.527 | 143,733 | -0.36(-4.05%) |
Jan 15, 2004 | 8.859 | 8.977 | 8.662 | 8.887 | 28,360 | -0.02(-0.25%) |
Jan 14, 2004 | 9.096 | 9.096 | 8.713 | 8.910 | 19,613 | -0.19(-2.04%) |
Jan 13, 2004 | 8.966 | 9.197 | 8.831 | 9.096 | 53,097 | +0.13(+1.44%) |
Jan 12, 2004 | 9.096 | 9.197 | 8.961 | 8.966 | 14,298 | +0.01(+0.06%) |
Jan 09, 2004 | 8.578 | 9.152 | 8.539 | 8.961 | 66,042 | +0.30(+3.51%) |
Jan 08, 2004 | 8.550 | 8.657 | 8.387 | 8.657 | 38,658 | +0.16(+1.85%) |
Jan 07, 2004 | 8.662 | 8.662 | 8.477 | 8.499 | 29,813 | -0.16(-1.82%) |
Jan 06, 2004 | 8.449 | 8.685 | 8.196 | 8.657 | 40,666 | +0.16(+1.86%) |
Jan 05, 2004 | 8.409 | 8.758 | 8.409 | 8.499 | 39,066 | +0.06(+0.73%) |
Jan 02, 2004 | 8.505 | 8.522 | 8.415 | 8.438 | 4,133 | -0.09(-1.06%) |
Dec 31, 2003 | 8.550 | 8.561 | 8.432 | 8.527 | 15,733 | -0.02(-0.26%) |
Dec 30, 2003 | 8.550 | 8.550 | 8.494 | 8.550 | 34,588 | +0.03(+0.40%) |
Dec 29, 2003 | 8.522 | 8.578 | 8.381 | 8.516 | 51,258 | +0.13(+1.54%) |
Dec 26, 2003 | 8.387 | 8.426 | 8.331 | 8.387 | 17,501 | +0.03(+0.41%) |
Dec 24, 2003 | 8.387 | 8.477 | 8.314 | 8.353 | 26,800 | -0.08(-1.00%) |
Dec 23, 2003 | 8.578 | 8.578 | 8.269 | 8.438 | 58,588 | -0.17(-2.02%) |
Dec 22, 2003 | 8.657 | 8.837 | 8.527 | 8.612 | 70,773 | -0.03(-0.39%) |
Dec 19, 2003 | 8.859 | 8.944 | 7.937 | 8.646 | 103,237 | +0.12(+1.45%) |
Dec 18, 2003 | 9.068 | 9.422 | 8.213 | 8.522 | 174,817 | -0.73(-7.90%) |
Dec 17, 2003 | 8.511 | 9.293 | 8.511 | 9.253 | 35,354 | +0.63(+7.31%) |
Dec 16, 2003 | 8.977 | 9.129 | 8.207 | 8.623 | 61,221 | -0.40(-4.43%) |
Dec 15, 2003 | 9.394 | 9.433 | 9.006 | 9.023 | 48,038 | -0.40(-4.23%) |
Dec 12, 2003 | 9.174 | 9.421 | 8.955 | 9.421 | 68,644 | +0.35(+3.91%) |
Dec 11, 2003 | 9.203 | 9.225 | 9.006 | 9.067 | 34,744 | -0.14(-1.47%) |
Dec 10, 2003 | 9.149 | 9.562 | 9.056 | 9.203 | 103,973 | -0.01(-0.06%) |
Dec 09, 2003 | 8.865 | 9.281 | 8.865 | 9.208 | 34,042 | +0.21(+2.31%) |
Dec 08, 2003 | 9.056 | 9.191 | 8.859 | 9.000 | 97,594 | -0.06(-0.68%) |
Dec 05, 2003 | 8.932 | 9.073 | 8.629 | 9.062 | 37,965 | +0.13(+1.45%) |
Dec 04, 2003 | 8.494 | 9.203 | 8.381 | 8.932 | 140,156 | +0.44(+5.24%) |
Dec 03, 2003 | 8.381 | 8.719 | 8.381 | 8.488 | 115,572 | +0.04(+0.47%) |
Dec 02, 2003 | 8.303 | 8.482 | 8.168 | 8.449 | 264,970 | +0.03(+0.40%) |