Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.914 | 9.234 | 8.914 | 9.108 | 1,046,705 | +0.19(+2.17%) |
Feb 26, 2004 | 8.769 | 8.943 | 8.624 | 8.914 | 743,592 | +0.13(+1.43%) |
Feb 25, 2004 | 8.720 | 8.905 | 8.720 | 8.788 | 1,135,461 | +0.12(+1.34%) |
Feb 24, 2004 | 8.478 | 8.730 | 8.459 | 8.672 | 2,196,306 | +0.19(+2.29%) |
Feb 23, 2004 | 8.236 | 8.827 | 8.042 | 8.478 | 3,980,205 | -0.59(-6.52%) |
Feb 20, 2004 | 9.273 | 9.273 | 8.963 | 9.069 | 1,182,832 | -0.15(-1.58%) |
Feb 19, 2004 | 9.244 | 9.282 | 9.157 | 9.215 | 616,030 | +0.00(+0.00%) |
Feb 18, 2004 | 9.157 | 9.331 | 9.098 | 9.215 | 529,957 | -0.04(-0.42%) |
Feb 17, 2004 | 9.089 | 9.341 | 9.011 | 9.253 | 752,467 | +0.25(+2.80%) |
Feb 13, 2004 | 9.282 | 9.282 | 8.914 | 9.002 | 765,987 | -0.18(-2.00%) |
Feb 12, 2004 | 9.253 | 9.515 | 9.157 | 9.186 | 763,717 | -0.16(-1.76%) |
Feb 11, 2004 | 9.350 | 9.651 | 9.108 | 9.350 | 1,757,375 | +0.00(+0.00%) |
Feb 10, 2004 | 8.963 | 9.350 | 8.963 | 9.350 | 3,481,725 | +0.76(+8.79%) |
Feb 09, 2004 | 8.440 | 8.682 | 8.333 | 8.595 | 1,014,918 | +0.18(+2.19%) |
Feb 06, 2004 | 8.217 | 8.478 | 8.091 | 8.410 | 1,592,040 | +0.29(+3.58%) |
Feb 05, 2004 | 8.478 | 8.488 | 8.042 | 8.120 | 1,866,979 | -0.48(-5.63%) |
Feb 04, 2004 | 8.517 | 8.672 | 8.381 | 8.604 | 1,554,783 | -0.01(-0.11%) |
Feb 03, 2004 | 8.352 | 8.711 | 8.042 | 8.614 | 1,676,565 | +0.45(+5.46%) |
Feb 02, 2004 | 8.188 | 8.440 | 7.848 | 8.168 | 1,950,678 | +0.05(+0.60%) |
Jan 30, 2004 | 8.284 | 8.323 | 8.023 | 8.120 | 1,269,834 | -0.16(-1.87%) |
Jan 29, 2004 | 8.391 | 8.546 | 8.207 | 8.275 | 3,196,260 | -0.04(-0.47%) |
Jan 28, 2004 | 8.343 | 8.459 | 8.236 | 8.314 | 1,683,996 | -0.13(-1.49%) |
Jan 27, 2004 | 8.420 | 8.517 | 8.352 | 8.440 | 748,958 | -0.08(-0.91%) |
Jan 26, 2004 | 8.478 | 8.546 | 8.333 | 8.517 | 1,269,009 | -0.01(-0.11%) |
Jan 23, 2004 | 8.527 | 8.672 | 8.381 | 8.527 | 942,778 | -0.12(-1.35%) |
Jan 22, 2004 | 8.672 | 8.730 | 8.478 | 8.643 | 775,276 | -0.08(-0.89%) |
Jan 21, 2004 | 8.740 | 8.788 | 8.478 | 8.720 | 932,663 | -0.08(-0.88%) |
Jan 20, 2004 | 8.720 | 8.798 | 8.527 | 8.798 | 1,052,278 | +0.08(+0.89%) |
Jan 16, 2004 | 8.740 | 8.846 | 8.633 | 8.720 | 731,104 | -0.05(-0.55%) |
Jan 15, 2004 | 8.856 | 8.856 | 8.653 | 8.769 | 498,789 | -0.13(-1.42%) |
Jan 14, 2004 | 8.837 | 8.914 | 8.624 | 8.895 | 1,141,034 | -0.01(-0.11%) |
Jan 13, 2004 | 8.972 | 9.011 | 8.633 | 8.905 | 935,347 | -0.07(-0.76%) |
Jan 12, 2004 | 8.963 | 9.011 | 8.846 | 8.972 | 590,126 | +0.04(+0.43%) |
Jan 09, 2004 | 8.963 | 9.127 | 8.943 | 8.934 | 657,519 | -0.15(-1.60%) |
Jan 08, 2004 | 8.837 | 9.186 | 8.837 | 9.079 | 699,626 | +0.02(+0.21%) |
Jan 07, 2004 | 8.769 | 9.137 | 8.750 | 9.060 | 972,707 | +0.20(+2.30%) |
Jan 06, 2004 | 8.798 | 8.963 | 8.779 | 8.856 | 783,223 | -0.04(-0.44%) |
Jan 05, 2004 | 8.914 | 9.089 | 8.895 | 8.895 | 1,011,202 | +0.10(+1.10%) |
Jan 02, 2004 | 8.759 | 8.963 | 8.711 | 8.798 | 696,117 | +0.02(+0.22%) |
Dec 31, 2003 | 8.769 | 8.943 | 8.624 | 8.779 | 973,429 | +0.05(+0.55%) |
Dec 30, 2003 | 9.011 | 9.137 | 8.730 | 8.730 | 956,401 | -0.47(-5.16%) |
Dec 29, 2003 | 8.788 | 9.205 | 8.788 | 9.205 | 725,944 | +0.36(+4.05%) |
Dec 26, 2003 | 8.711 | 8.943 | 8.711 | 8.846 | 185,356 | +0.14(+1.56%) |
Dec 24, 2003 | 8.740 | 8.798 | 8.682 | 8.711 | 250,891 | -0.12(-1.32%) |
Dec 23, 2003 | 8.779 | 8.866 | 8.672 | 8.827 | 790,240 | +0.04(+0.44%) |
Dec 22, 2003 | 8.720 | 8.914 | 8.720 | 8.788 | 869,296 | +0.07(+0.78%) |
Dec 19, 2003 | 8.682 | 8.720 | 8.401 | 8.720 | 977,042 | +0.04(+0.45%) |
Dec 18, 2003 | 8.333 | 8.691 | 8.333 | 8.682 | 773,934 | +0.24(+2.87%) |
Dec 17, 2003 | 8.449 | 8.498 | 8.391 | 8.440 | 928,226 | +0.02(+0.23%) |
Dec 16, 2003 | 8.401 | 8.430 | 8.188 | 8.420 | 845,455 | +0.06(+0.70%) |
Dec 15, 2003 | 8.633 | 8.691 | 8.343 | 8.362 | 1,292,849 | -0.17(-2.04%) |
Dec 12, 2003 | 8.284 | 8.546 | 8.275 | 8.536 | 1,142,583 | +0.30(+3.65%) |
Dec 11, 2003 | 7.965 | 8.236 | 7.926 | 8.236 | 1,100,888 | +0.28(+3.53%) |
Dec 10, 2003 | 7.742 | 8.081 | 7.742 | 7.955 | 1,323,501 | +0.21(+2.75%) |
Dec 09, 2003 | 8.091 | 8.120 | 7.732 | 7.742 | 1,253,631 | -0.33(-4.08%) |
Dec 08, 2003 | 7.945 | 8.042 | 7.829 | 8.071 | 909,029 | +0.19(+2.46%) |
Dec 05, 2003 | 7.839 | 7.974 | 7.713 | 7.878 | 898,193 | -0.04(-0.49%) |
Dec 04, 2003 | 7.645 | 7.994 | 7.558 | 7.916 | 1,910,531 | +0.35(+4.61%) |
Dec 03, 2003 | 7.509 | 7.693 | 7.451 | 7.567 | 739,876 | +0.01(+0.13%) |
Dec 02, 2003 | 7.558 | 7.655 | 7.441 | 7.558 | 722,125 | -0.03(-0.38%) |