Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.647 | 9.768 | 9.647 | 9.762 | 3,353,396 | +0.06(+0.62%) |
Feb 26, 2004 | 9.558 | 9.762 | 9.536 | 9.702 | 3,094,120 | +0.23(+2.38%) |
Feb 25, 2004 | 9.317 | 9.594 | 9.317 | 9.476 | 1,148,869 | +0.16(+1.71%) |
Feb 24, 2004 | 9.362 | 9.437 | 9.194 | 9.317 | 4,417,651 | -0.07(-0.71%) |
Feb 23, 2004 | 9.613 | 9.613 | 9.282 | 9.384 | 3,247,966 | -0.12(-1.26%) |
Feb 20, 2004 | 9.801 | 9.801 | 9.315 | 9.503 | 4,282,356 | -0.32(-3.26%) |
Feb 19, 2004 | 9.812 | 9.872 | 9.812 | 9.823 | 2,018,553 | +0.00(+0.00%) |
Feb 18, 2004 | 9.901 | 9.945 | 9.801 | 9.823 | 1,660,634 | -0.10(-1.02%) |
Feb 17, 2004 | 9.779 | 10.08 | 9.779 | 9.925 | 1,681,449 | +0.20(+2.07%) |
Feb 13, 2004 | 9.790 | 9.810 | 9.669 | 9.724 | 1,354,299 | -0.09(-0.90%) |
Feb 12, 2004 | 9.755 | 9.881 | 9.737 | 9.812 | 1,826,246 | +0.00(+0.02%) |
Feb 11, 2004 | 9.507 | 9.834 | 9.470 | 9.810 | 3,118,554 | +0.34(+3.59%) |
Feb 10, 2004 | 9.503 | 9.547 | 9.390 | 9.470 | 2,059,730 | -0.03(-0.35%) |
Feb 09, 2004 | 9.426 | 9.536 | 9.404 | 9.503 | 758,371 | +0.07(+0.77%) |
Feb 06, 2004 | 9.293 | 9.485 | 9.293 | 9.430 | 1,690,951 | +0.15(+1.60%) |
Feb 05, 2004 | 9.300 | 9.348 | 9.242 | 9.282 | 761,086 | +0.03(+0.29%) |
Feb 04, 2004 | 9.255 | 9.297 | 9.183 | 9.255 | 2,471,947 | -0.03(-0.29%) |
Feb 03, 2004 | 9.238 | 9.335 | 9.118 | 9.282 | 1,128,507 | +0.04(+0.48%) |
Feb 02, 2004 | 9.061 | 9.304 | 9.061 | 9.238 | 4,425,795 | +0.29(+3.21%) |
Jan 30, 2004 | 9.081 | 9.088 | 8.946 | 8.950 | 2,685,975 | -0.12(-1.29%) |
Jan 29, 2004 | 9.183 | 9.269 | 8.995 | 9.068 | 3,621,270 | -0.30(-3.23%) |
Jan 28, 2004 | 9.680 | 9.709 | 9.370 | 9.370 | 1,824,888 | -0.31(-3.20%) |
Jan 27, 2004 | 9.724 | 9.781 | 9.613 | 9.680 | 1,649,775 | -0.09(-0.90%) |
Jan 26, 2004 | 9.691 | 9.823 | 9.569 | 9.768 | 775,113 | +0.06(+0.61%) |
Jan 23, 2004 | 9.735 | 9.857 | 9.680 | 9.709 | 985,973 | -0.09(-0.95%) |
Jan 22, 2004 | 9.846 | 9.923 | 9.801 | 9.801 | 2,157,468 | -0.04(-0.45%) |
Jan 21, 2004 | 9.680 | 9.963 | 9.574 | 9.846 | 1,904,526 | +0.13(+1.37%) |
Jan 20, 2004 | 9.459 | 9.868 | 9.434 | 9.713 | 2,404,074 | +0.28(+2.93%) |
Jan 16, 2004 | 9.269 | 9.439 | 9.260 | 9.437 | 1,221,720 | +0.19(+2.06%) |
Jan 15, 2004 | 9.238 | 9.339 | 9.213 | 9.247 | 775,113 | -0.02(-0.26%) |
Jan 14, 2004 | 9.392 | 9.434 | 9.149 | 9.271 | 1,548,417 | -0.02(-0.19%) |
Jan 13, 2004 | 9.339 | 9.395 | 9.271 | 9.289 | 814,480 | -0.05(-0.54%) |
Jan 12, 2004 | 9.368 | 9.468 | 9.326 | 9.339 | 704,978 | -0.03(-0.28%) |
Jan 09, 2004 | 9.392 | 9.492 | 9.315 | 9.366 | 2,677,830 | -0.03(-0.33%) |
Jan 08, 2004 | 9.434 | 9.636 | 9.353 | 9.397 | 2,353,395 | -0.03(-0.33%) |
Jan 07, 2004 | 9.293 | 9.503 | 9.293 | 9.428 | 3,598,645 | +0.15(+1.57%) |
Jan 06, 2004 | 9.227 | 9.282 | 9.183 | 9.282 | 2,998,192 | +0.19(+2.04%) |
Jan 05, 2004 | 8.884 | 9.174 | 8.884 | 9.096 | 2,214,934 | +0.24(+2.69%) |
Jan 02, 2004 | 8.831 | 8.895 | 8.802 | 8.858 | 612,670 | +0.05(+0.55%) |
Dec 31, 2003 | 8.840 | 8.862 | 8.800 | 8.809 | 469,683 | -0.04(-0.45%) |
Dec 30, 2003 | 8.906 | 8.973 | 8.849 | 8.849 | 898,643 | -0.02(-0.27%) |
Dec 29, 2003 | 8.718 | 8.873 | 8.718 | 8.873 | 971,946 | +0.17(+1.90%) |
Dec 26, 2003 | 8.707 | 8.727 | 8.685 | 8.707 | 335,746 | -0.01(-0.13%) |
Dec 24, 2003 | 8.641 | 8.763 | 8.641 | 8.718 | 865,159 | +0.08(+0.90%) |
Dec 23, 2003 | 8.648 | 8.652 | 8.619 | 8.641 | 1,450,227 | -0.00(-0.03%) |
Dec 22, 2003 | 8.586 | 8.591 | 8.570 | 8.643 | 2,030,771 | +0.02(+0.18%) |
Dec 19, 2003 | 8.619 | 8.650 | 8.542 | 8.628 | 2,320,364 | +0.04(+0.46%) |
Dec 18, 2003 | 8.354 | 8.639 | 8.354 | 8.588 | 2,890,500 | +0.22(+2.61%) |
Dec 17, 2003 | 8.329 | 8.398 | 8.323 | 8.369 | 1,783,712 | +0.00(+0.00%) |
Dec 16, 2003 | 8.321 | 8.387 | 8.201 | 8.369 | 2,120,363 | +0.06(+0.72%) |
Dec 15, 2003 | 8.376 | 8.407 | 8.312 | 8.310 | 1,805,883 | -0.01(-0.13%) |
Dec 12, 2003 | 8.464 | 8.486 | 8.287 | 8.321 | 2,978,283 | -0.22(-2.59%) |
Dec 11, 2003 | 8.354 | 8.548 | 8.354 | 8.542 | 3,678,736 | +0.21(+2.52%) |
Dec 10, 2003 | 8.495 | 8.495 | 8.287 | 8.332 | 3,505,433 | -0.20(-2.33%) |
Dec 09, 2003 | 8.619 | 8.628 | 8.513 | 8.531 | 3,278,283 | -0.11(-1.28%) |
Dec 08, 2003 | 8.707 | 8.707 | 8.586 | 8.641 | 1,346,607 | -0.08(-0.94%) |
Dec 05, 2003 | 8.818 | 8.818 | 8.639 | 8.723 | 1,987,784 | -0.10(-1.18%) |
Dec 04, 2003 | 8.920 | 8.920 | 8.805 | 8.827 | 1,668,327 | -0.09(-1.04%) |
Dec 03, 2003 | 8.984 | 9.043 | 8.904 | 8.920 | 1,342,987 | -0.04(-0.47%) |
Dec 02, 2003 | 9.050 | 9.052 | 8.937 | 8.962 | 1,536,200 | -0.14(-1.58%) |