Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.206 | 9.281 | 9.157 | 9.227 | 220,092 | +0.05(+0.56%) |
Feb 26, 2004 | 9.114 | 9.221 | 9.090 | 9.175 | 473,977 | -0.02(-0.17%) |
Feb 25, 2004 | 8.978 | 9.209 | 8.902 | 9.190 | 190,249 | +0.27(+3.07%) |
Feb 24, 2004 | 8.962 | 9.069 | 8.890 | 8.917 | 353,508 | -0.12(-1.34%) |
Feb 23, 2004 | 9.054 | 9.123 | 8.993 | 9.038 | 262,113 | -0.04(-0.40%) |
Feb 20, 2004 | 9.130 | 9.145 | 8.917 | 9.075 | 227,991 | -0.02(-0.23%) |
Feb 19, 2004 | 9.266 | 9.312 | 9.054 | 9.096 | 833,629 | -0.52(-5.40%) |
Feb 18, 2004 | 9.783 | 9.786 | 9.603 | 9.616 | 447,096 | -0.18(-1.80%) |
Feb 17, 2004 | 9.722 | 9.874 | 9.713 | 9.792 | 159,638 | +0.07(+0.72%) |
Feb 13, 2004 | 9.722 | 9.737 | 9.673 | 9.722 | 218,995 | -0.02(-0.16%) |
Feb 12, 2004 | 9.570 | 9.768 | 9.570 | 9.737 | 166,769 | +0.09(+0.94%) |
Feb 11, 2004 | 9.552 | 9.664 | 9.491 | 9.646 | 143,180 | +0.06(+0.67%) |
Feb 10, 2004 | 9.288 | 9.585 | 9.288 | 9.582 | 228,101 | +0.29(+3.17%) |
Feb 09, 2004 | 9.139 | 9.312 | 9.130 | 9.288 | 123,212 | +0.15(+1.63%) |
Feb 06, 2004 | 8.877 | 9.172 | 8.877 | 9.139 | 234,355 | +0.20(+2.24%) |
Feb 05, 2004 | 9.099 | 9.111 | 8.917 | 8.938 | 190,358 | -0.13(-1.44%) |
Feb 04, 2004 | 9.178 | 9.206 | 9.069 | 9.069 | 328,821 | -0.12(-1.32%) |
Feb 03, 2004 | 9.221 | 9.263 | 9.160 | 9.190 | 152,616 | -0.08(-0.82%) |
Feb 02, 2004 | 9.278 | 9.321 | 9.133 | 9.266 | 192,663 | +0.00(+0.00%) |
Jan 30, 2004 | 9.357 | 9.373 | 9.236 | 9.266 | 147,349 | -0.13(-1.42%) |
Jan 29, 2004 | 9.631 | 9.637 | 9.351 | 9.400 | 233,368 | -0.20(-2.09%) |
Jan 28, 2004 | 9.813 | 9.828 | 9.561 | 9.600 | 136,487 | -0.15(-1.50%) |
Jan 27, 2004 | 9.920 | 9.941 | 9.746 | 9.746 | 431,187 | -0.25(-2.49%) |
Jan 26, 2004 | 9.889 | 9.995 | 9.752 | 9.995 | 257,505 | +0.03(+0.31%) |
Jan 23, 2004 | 9.676 | 9.965 | 9.640 | 9.965 | 265,953 | +0.26(+2.72%) |
Jan 22, 2004 | 9.701 | 9.719 | 9.570 | 9.701 | 382,144 | +0.05(+0.54%) |
Jan 21, 2004 | 9.494 | 9.649 | 9.485 | 9.649 | 137,804 | +0.14(+1.47%) |
Jan 20, 2004 | 9.409 | 9.524 | 9.403 | 9.509 | 346,376 | +0.10(+1.07%) |
Jan 16, 2004 | 9.418 | 9.418 | 9.315 | 9.409 | 116,300 | -0.01(-0.10%) |
Jan 15, 2004 | 9.631 | 9.692 | 9.388 | 9.418 | 296,894 | -0.22(-2.30%) |
Jan 14, 2004 | 9.582 | 9.719 | 9.555 | 9.640 | 139,560 | +0.05(+0.54%) |
Jan 13, 2004 | 9.600 | 9.722 | 9.521 | 9.588 | 213,180 | +0.02(+0.25%) |
Jan 12, 2004 | 9.448 | 9.573 | 9.448 | 9.564 | 164,465 | +0.07(+0.74%) |
Jan 09, 2004 | 9.418 | 9.582 | 9.327 | 9.494 | 634,493 | +0.38(+4.20%) |
Jan 08, 2004 | 9.151 | 9.187 | 9.084 | 9.111 | 206,926 | +0.01(+0.13%) |
Jan 07, 2004 | 9.145 | 9.251 | 9.084 | 9.099 | 331,235 | +0.00(+0.00%) |
Jan 06, 2004 | 9.114 | 9.312 | 9.099 | 9.099 | 227,991 | -0.02(-0.17%) |
Jan 05, 2004 | 8.962 | 9.206 | 8.962 | 9.114 | 229,418 | +0.19(+2.08%) |
Jan 02, 2004 | 8.917 | 8.993 | 8.798 | 8.929 | 357,128 | +0.01(+0.14%) |
Dec 31, 2003 | 9.221 | 9.266 | 8.902 | 8.917 | 320,812 | -0.24(-2.59%) |
Dec 30, 2003 | 9.206 | 9.206 | 9.120 | 9.154 | 244,120 | -0.04(-0.43%) |
Dec 29, 2003 | 9.096 | 9.206 | 9.102 | 9.193 | 252,129 | +0.10(+1.07%) |
Dec 26, 2003 | 9.114 | 9.114 | 9.075 | 9.096 | 71,096 | -0.01(-0.10%) |
Dec 24, 2003 | 9.023 | 9.145 | 9.023 | 9.105 | 265,405 | +0.10(+1.08%) |
Dec 23, 2003 | 9.063 | 9.130 | 8.932 | 9.008 | 192,882 | -0.01(-0.10%) |
Dec 22, 2003 | 9.038 | 9.081 | 8.871 | 9.017 | 255,421 | -0.05(-0.57%) |
Dec 19, 2003 | 9.142 | 9.145 | 9.023 | 9.069 | 204,841 | -0.07(-0.80%) |
Dec 18, 2003 | 9.023 | 9.148 | 9.023 | 9.142 | 247,192 | +0.14(+1.55%) |
Dec 17, 2003 | 9.035 | 9.069 | 8.962 | 9.002 | 216,581 | +0.04(+0.44%) |
Dec 16, 2003 | 8.811 | 8.962 | 8.780 | 8.962 | 208,681 | +0.15(+1.72%) |
Dec 15, 2003 | 9.008 | 9.008 | 8.811 | 8.811 | 119,920 | -0.12(-1.36%) |
Dec 12, 2003 | 8.956 | 8.984 | 8.917 | 8.932 | 135,610 | +0.01(+0.10%) |
Dec 11, 2003 | 8.826 | 8.932 | 8.750 | 8.923 | 202,976 | +0.09(+1.07%) |
Dec 10, 2003 | 8.735 | 8.841 | 8.704 | 8.829 | 160,406 | +0.06(+0.73%) |
Dec 09, 2003 | 8.841 | 8.917 | 8.741 | 8.765 | 168,635 | -0.05(-0.55%) |
Dec 08, 2003 | 8.613 | 8.780 | 8.613 | 8.814 | 258,054 | +0.19(+2.15%) |
Dec 05, 2003 | 8.735 | 8.735 | 8.613 | 8.628 | 151,738 | -0.02(-0.28%) |
Dec 04, 2003 | 8.340 | 8.668 | 8.309 | 8.653 | 390,811 | +0.33(+3.98%) |
Dec 03, 2003 | 8.385 | 8.409 | 8.264 | 8.321 | 177,302 | +0.03(+0.33%) |
Dec 02, 2003 | 8.224 | 8.303 | 8.218 | 8.294 | 201,879 | +0.08(+0.92%) |