Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.643 | 8.643 | 8.505 | 8.544 | 9,737 | -0.10(-1.14%) |
Feb 26, 2004 | 8.610 | 8.656 | 8.577 | 8.643 | 48,232 | +0.03(+0.38%) |
Feb 25, 2004 | 8.544 | 8.649 | 8.544 | 8.610 | 58,578 | +0.08(+0.92%) |
Feb 24, 2004 | 8.577 | 8.577 | 8.445 | 8.531 | 11,563 | -0.01(-0.15%) |
Feb 23, 2004 | 8.564 | 8.564 | 8.413 | 8.544 | 25,409 | +0.05(+0.54%) |
Feb 20, 2004 | 8.452 | 8.524 | 8.439 | 8.498 | 14,606 | +0.05(+0.54%) |
Feb 19, 2004 | 8.478 | 8.478 | 8.413 | 8.452 | 42,754 | -0.03(-0.31%) |
Feb 18, 2004 | 8.518 | 8.518 | 8.445 | 8.478 | 63,599 | -0.04(-0.46%) |
Feb 17, 2004 | 8.478 | 8.531 | 8.478 | 8.518 | 22,214 | -0.02(-0.23%) |
Feb 13, 2004 | 8.544 | 8.544 | 8.465 | 8.537 | 136,480 | +0.02(+0.23%) |
Feb 12, 2004 | 8.570 | 8.570 | 8.472 | 8.518 | 11,867 | -0.04(-0.46%) |
Feb 11, 2004 | 8.347 | 8.584 | 8.248 | 8.557 | 155,043 | +0.12(+1.48%) |
Feb 10, 2004 | 8.268 | 8.459 | 8.268 | 8.432 | 32,560 | +0.09(+1.02%) |
Feb 09, 2004 | 8.215 | 8.584 | 8.176 | 8.347 | 156,260 | +0.08(+0.95%) |
Feb 06, 2004 | 8.150 | 8.347 | 8.031 | 8.268 | 34,995 | +0.05(+0.64%) |
Feb 05, 2004 | 8.327 | 8.327 | 8.215 | 8.215 | 33,017 | -0.05(-0.56%) |
Feb 04, 2004 | 8.143 | 8.261 | 8.084 | 8.261 | 244,204 | +0.17(+2.11%) |
Feb 03, 2004 | 7.979 | 8.097 | 7.972 | 8.091 | 102,702 | +0.18(+2.24%) |
Feb 02, 2004 | 7.972 | 8.018 | 7.893 | 7.913 | 43,667 | +0.03(+0.33%) |
Jan 30, 2004 | 7.946 | 8.189 | 7.611 | 7.887 | 167,367 | -0.12(-1.56%) |
Jan 29, 2004 | 8.938 | 8.938 | 7.953 | 8.012 | 106,050 | -0.88(-9.90%) |
Jan 28, 2004 | 9.037 | 9.037 | 8.873 | 8.892 | 24,040 | -0.11(-1.24%) |
Jan 27, 2004 | 9.136 | 9.136 | 8.971 | 9.004 | 55,079 | -0.06(-0.65%) |
Jan 26, 2004 | 9.201 | 9.201 | 9.024 | 9.063 | 34,082 | -0.08(-0.86%) |
Jan 23, 2004 | 9.201 | 9.201 | 9.109 | 9.142 | 11,107 | -0.09(-0.93%) |
Jan 22, 2004 | 9.300 | 9.300 | 9.195 | 9.228 | 21,149 | -0.03(-0.28%) |
Jan 21, 2004 | 9.241 | 9.326 | 9.155 | 9.254 | 66,338 | +0.08(+0.86%) |
Jan 20, 2004 | 9.326 | 9.326 | 9.136 | 9.175 | 111,375 | -0.12(-1.27%) |
Jan 16, 2004 | 9.070 | 9.293 | 8.932 | 9.293 | 25,409 | +0.13(+1.43%) |
Jan 15, 2004 | 9.260 | 9.306 | 9.096 | 9.162 | 22,670 | -0.03(-0.36%) |
Jan 14, 2004 | 9.412 | 9.464 | 9.122 | 9.195 | 80,488 | -0.15(-1.62%) |
Jan 13, 2004 | 9.589 | 9.596 | 9.260 | 9.346 | 39,559 | -0.15(-1.59%) |
Jan 12, 2004 | 9.576 | 9.655 | 9.490 | 9.497 | 22,670 | +0.05(+0.56%) |
Jan 09, 2004 | 9.780 | 9.780 | 9.438 | 9.444 | 62,686 | -0.20(-2.11%) |
Jan 08, 2004 | 9.891 | 9.951 | 9.629 | 9.648 | 62,838 | -0.21(-2.13%) |
Jan 07, 2004 | 9.793 | 10.12 | 9.793 | 9.859 | 142,871 | +0.20(+2.04%) |
Jan 06, 2004 | 9.109 | 9.675 | 9.109 | 9.661 | 137,393 | +0.58(+6.44%) |
Jan 05, 2004 | 8.807 | 9.136 | 8.807 | 9.076 | 50,210 | +0.28(+3.14%) |
Jan 02, 2004 | 8.741 | 8.800 | 8.741 | 8.800 | 2,738 | +0.03(+0.30%) |
Dec 31, 2003 | 8.768 | 8.774 | 8.741 | 8.774 | 4,108 | -0.02(-0.22%) |
Dec 30, 2003 | 8.807 | 8.938 | 8.774 | 8.794 | 46,102 | +0.02(+0.22%) |
Dec 29, 2003 | 8.393 | 8.774 | 8.386 | 8.774 | 84,901 | +0.38(+4.54%) |
Dec 26, 2003 | 8.327 | 8.406 | 8.327 | 8.393 | 4,564 | +0.02(+0.24%) |
Dec 24, 2003 | 8.307 | 8.373 | 8.307 | 8.373 | 1,369 | +0.00(+0.00%) |
Dec 23, 2003 | 8.399 | 8.399 | 8.334 | 8.373 | 30,582 | +0.03(+0.31%) |
Dec 22, 2003 | 8.183 | 8.347 | 8.183 | 8.347 | 22,214 | +0.11(+1.28%) |
Dec 19, 2003 | 8.215 | 8.301 | 8.189 | 8.242 | 35,451 | +0.06(+0.72%) |
Dec 18, 2003 | 8.183 | 8.209 | 8.176 | 8.183 | 39,255 | +0.04(+0.48%) |
Dec 17, 2003 | 8.143 | 8.176 | 8.143 | 8.143 | 4,564 | +0.03(+0.32%) |
Dec 16, 2003 | 8.123 | 8.123 | 8.110 | 8.117 | 48,232 | -0.03(-0.32%) |
Dec 15, 2003 | 8.097 | 8.143 | 8.097 | 8.143 | 5,021 | +0.03(+0.32%) |
Dec 12, 2003 | 8.117 | 8.117 | 8.117 | 8.117 | 10,954 | +0.00(+0.00%) |
Dec 11, 2003 | 8.005 | 8.150 | 8.005 | 8.117 | 21,453 | +0.05(+0.65%) |
Dec 10, 2003 | 8.051 | 8.064 | 8.038 | 8.064 | 44,124 | -0.05(-0.65%) |
Dec 09, 2003 | 8.084 | 8.084 | 8.084 | 8.117 | 13,389 | +0.07(+0.90%) |
Dec 08, 2003 | 8.045 | 8.045 | 8.045 | 8.045 | 912 | +0.01(+0.08%) |
Dec 05, 2003 | 8.051 | 8.091 | 8.018 | 8.038 | 28,908 | +0.01(+0.16%) |
Dec 04, 2003 | 8.038 | 8.038 | 8.018 | 8.025 | 30,278 | -0.03(-0.33%) |
Dec 03, 2003 | 7.972 | 8.045 | 7.966 | 8.051 | 31,495 | +0.13(+1.66%) |
Dec 02, 2003 | 7.755 | 7.920 | 7.755 | 7.920 | 38,494 | +0.16(+2.12%) |