Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.829 | 9.904 | 9.756 | 9.868 | 950,686 | -0.26(-2.56%) |
Feb 26, 2004 | 10.04 | 10.14 | 10.01 | 10.13 | 386,442 | +0.09(+0.91%) |
Feb 25, 2004 | 10.17 | 10.17 | 10.02 | 10.04 | 425,471 | -0.16(-1.61%) |
Feb 24, 2004 | 9.995 | 10.26 | 9.993 | 10.20 | 776,739 | +0.23(+2.33%) |
Feb 23, 2004 | 9.916 | 9.982 | 9.889 | 9.968 | 561,353 | +0.04(+0.38%) |
Feb 20, 2004 | 9.987 | 9.987 | 9.827 | 9.931 | 436,554 | -0.09(-0.89%) |
Feb 19, 2004 | 10.01 | 10.07 | 9.978 | 10.02 | 267,425 | -0.01(-0.10%) |
Feb 18, 2004 | 10.14 | 10.18 | 10.03 | 10.03 | 278,508 | -0.15(-1.45%) |
Feb 17, 2004 | 10.16 | 10.21 | 10.14 | 10.18 | 257,788 | +0.14(+1.43%) |
Feb 13, 2004 | 10.07 | 10.10 | 10.02 | 10.03 | 195,148 | +0.02(+0.17%) |
Feb 12, 2004 | 10.07 | 10.10 | 9.984 | 10.02 | 405,234 | -0.05(-0.45%) |
Feb 11, 2004 | 9.982 | 10.14 | 9.933 | 10.06 | 313,683 | +0.10(+1.02%) |
Feb 10, 2004 | 9.953 | 9.978 | 9.922 | 9.962 | 200,448 | +0.04(+0.36%) |
Feb 09, 2004 | 9.920 | 9.972 | 9.912 | 9.926 | 300,191 | +0.00(+0.04%) |
Feb 06, 2004 | 9.872 | 9.962 | 9.827 | 9.922 | 160,937 | +0.10(+0.99%) |
Feb 05, 2004 | 9.848 | 9.872 | 9.810 | 9.825 | 172,501 | +0.02(+0.21%) |
Feb 04, 2004 | 9.835 | 9.891 | 9.777 | 9.804 | 176,356 | -0.05(-0.48%) |
Feb 03, 2004 | 9.864 | 9.945 | 9.843 | 9.852 | 211,531 | +0.01(+0.08%) |
Feb 02, 2004 | 9.862 | 9.879 | 9.802 | 9.843 | 250,561 | -0.02(-0.19%) |
Jan 30, 2004 | 9.821 | 9.916 | 9.779 | 9.862 | 252,006 | +0.04(+0.42%) |
Jan 29, 2004 | 9.856 | 9.910 | 9.816 | 9.821 | 272,244 | -0.06(-0.59%) |
Jan 28, 2004 | 9.978 | 10.05 | 9.879 | 9.879 | 351,267 | -0.16(-1.55%) |
Jan 27, 2004 | 10.01 | 10.07 | 10.01 | 10.03 | 324,765 | +0.04(+0.39%) |
Jan 26, 2004 | 9.962 | 10.00 | 9.924 | 9.995 | 338,257 | -0.00(-0.04%) |
Jan 23, 2004 | 10.00 | 10.05 | 9.947 | 9.999 | 611,947 | -0.11(-1.07%) |
Jan 22, 2004 | 10.02 | 10.12 | 9.993 | 10.11 | 273,207 | +0.03(+0.31%) |
Jan 21, 2004 | 10.10 | 10.10 | 10.02 | 10.08 | 459,201 | -0.06(-0.63%) |
Jan 20, 2004 | 10.12 | 10.20 | 10.08 | 10.14 | 411,016 | +0.19(+1.94%) |
Jan 16, 2004 | 9.904 | 9.984 | 9.864 | 9.947 | 271,280 | +0.04(+0.44%) |
Jan 15, 2004 | 9.933 | 9.987 | 9.858 | 9.904 | 280,917 | -0.02(-0.25%) |
Jan 14, 2004 | 10.01 | 10.01 | 9.889 | 9.928 | 506,422 | -0.11(-1.05%) |
Jan 13, 2004 | 10.06 | 10.14 | 10.03 | 10.03 | 422,098 | -0.02(-0.25%) |
Jan 12, 2004 | 10.02 | 10.09 | 9.995 | 10.06 | 460,164 | +0.03(+0.27%) |
Jan 09, 2004 | 9.993 | 10.12 | 9.987 | 10.03 | 290,554 | +0.00(+0.00%) |
Jan 08, 2004 | 9.989 | 10.05 | 9.945 | 10.03 | 424,990 | +0.05(+0.52%) |
Jan 07, 2004 | 10.04 | 10.06 | 9.962 | 9.980 | 274,171 | -0.08(-0.76%) |
Jan 06, 2004 | 10.09 | 10.10 | 10.04 | 10.06 | 442,336 | -0.04(-0.37%) |
Jan 05, 2004 | 10.15 | 10.15 | 10.08 | 10.09 | 413,425 | +0.07(+0.70%) |
Jan 02, 2004 | 9.968 | 10.15 | 9.968 | 10.02 | 383,551 | +0.13(+1.30%) |
Dec 31, 2003 | 9.924 | 9.995 | 9.887 | 9.895 | 389,815 | -0.02(-0.25%) |
Dec 30, 2003 | 9.756 | 9.899 | 9.754 | 9.920 | 391,260 | +0.14(+1.44%) |
Dec 29, 2003 | 9.721 | 9.779 | 9.684 | 9.779 | 235,141 | +0.11(+1.12%) |
Dec 26, 2003 | 9.713 | 9.723 | 9.630 | 9.671 | 87,696 | -0.04(-0.45%) |
Dec 24, 2003 | 9.634 | 9.744 | 9.634 | 9.715 | 189,366 | +0.06(+0.62%) |
Dec 23, 2003 | 9.609 | 9.671 | 9.586 | 9.654 | 161,419 | +0.05(+0.56%) |
Dec 22, 2003 | 9.544 | 9.609 | 9.544 | 9.601 | 145,999 | +0.07(+0.78%) |
Dec 19, 2003 | 9.582 | 9.582 | 9.495 | 9.526 | 312,237 | -0.06(-0.67%) |
Dec 18, 2003 | 9.544 | 9.619 | 9.536 | 9.590 | 326,693 | +0.02(+0.20%) |
Dec 17, 2003 | 9.453 | 9.578 | 9.414 | 9.571 | 1,428,679 | +0.10(+1.05%) |
Dec 16, 2003 | 9.503 | 9.542 | 9.472 | 9.472 | 290,554 | -0.05(-0.54%) |
Dec 15, 2003 | 9.675 | 9.675 | 9.513 | 9.524 | 505,458 | -0.13(-1.38%) |
Dec 12, 2003 | 9.750 | 9.750 | 9.630 | 9.657 | 272,726 | -0.07(-0.75%) |
Dec 11, 2003 | 9.625 | 9.754 | 9.601 | 9.729 | 213,458 | -0.06(-0.59%) |
Dec 10, 2003 | 9.825 | 9.825 | 9.731 | 9.787 | 305,491 | -0.06(-0.59%) |
Dec 09, 2003 | 9.993 | 9.993 | 9.845 | 9.845 | 252,488 | -0.13(-1.35%) |
Dec 08, 2003 | 9.895 | 10.01 | 9.895 | 9.980 | 324,765 | +0.10(+0.99%) |
Dec 05, 2003 | 9.858 | 9.899 | 9.837 | 9.883 | 190,811 | +0.05(+0.53%) |
Dec 04, 2003 | 9.858 | 9.858 | 9.796 | 9.831 | 252,006 | +0.00(+0.02%) |
Dec 03, 2003 | 9.814 | 9.870 | 9.802 | 9.829 | 437,999 | +0.07(+0.77%) |
Dec 02, 2003 | 9.754 | 9.816 | 9.748 | 9.754 | 568,098 | -0.04(-0.36%) |