Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,908,988 | +0.20(+1.97%) |
Feb 26, 2004 | 9.834 | 10.67 | 9.834 | 10.27 | 9,674,110 | +0.43(+4.39%) |
Feb 25, 2004 | 9.710 | 9.834 | 9.710 | 9.834 | 729,566 | +0.12(+1.27%) |
Feb 24, 2004 | 9.750 | 9.795 | 9.680 | 9.710 | 1,055,600 | -0.04(-0.40%) |
Feb 23, 2004 | 9.626 | 9.766 | 9.614 | 9.750 | 2,374,878 | +0.21(+2.19%) |
Feb 20, 2004 | 9.615 | 9.637 | 9.541 | 9.541 | 691,262 | -0.07(-0.70%) |
Feb 19, 2004 | 9.615 | 9.688 | 9.598 | 9.608 | 915,744 | +0.03(+0.34%) |
Feb 18, 2004 | 9.695 | 9.695 | 9.531 | 9.576 | 858,733 | -0.01(-0.07%) |
Feb 17, 2004 | 9.441 | 9.587 | 9.441 | 9.582 | 1,823,471 | +0.25(+2.72%) |
Feb 13, 2004 | 9.525 | 9.587 | 9.306 | 9.329 | 1,768,242 | -0.15(-1.60%) |
Feb 12, 2004 | 9.542 | 9.592 | 9.464 | 9.480 | 1,248,013 | -0.06(-0.65%) |
Feb 11, 2004 | 9.626 | 9.710 | 9.499 | 9.542 | 1,897,408 | -0.06(-0.58%) |
Feb 10, 2004 | 9.710 | 9.722 | 9.582 | 9.598 | 1,731,719 | -0.11(-1.16%) |
Feb 09, 2004 | 9.665 | 9.823 | 9.656 | 9.710 | 1,476,059 | +0.10(+1.05%) |
Feb 06, 2004 | 9.560 | 9.672 | 9.560 | 9.609 | 858,733 | +0.05(+0.52%) |
Feb 05, 2004 | 9.471 | 9.573 | 9.431 | 9.560 | 1,962,436 | +0.09(+0.94%) |
Feb 04, 2004 | 9.626 | 9.626 | 9.418 | 9.471 | 1,673,817 | -0.18(-1.90%) |
Feb 03, 2004 | 9.710 | 9.710 | 9.218 | 9.654 | 5,020,560 | -0.15(-1.49%) |
Feb 02, 2004 | 9.847 | 9.934 | 9.609 | 9.800 | 2,367,751 | -0.01(-0.14%) |
Jan 30, 2004 | 9.541 | 9.851 | 9.503 | 9.814 | 1,319,277 | +0.27(+2.86%) |
Jan 29, 2004 | 9.553 | 9.598 | 9.469 | 9.541 | 1,825,253 | -0.00(-0.02%) |
Jan 28, 2004 | 9.632 | 9.632 | 9.508 | 9.543 | 1,951,747 | -0.08(-0.86%) |
Jan 27, 2004 | 9.598 | 9.744 | 9.526 | 9.626 | 2,199,390 | +0.03(+0.35%) |
Jan 26, 2004 | 9.665 | 9.669 | 9.407 | 9.592 | 1,405,685 | -0.02(-0.19%) |
Jan 23, 2004 | 9.688 | 9.856 | 9.588 | 9.610 | 1,892,063 | -0.13(-1.37%) |
Jan 22, 2004 | 9.312 | 9.755 | 9.306 | 9.744 | 5,618,288 | +0.51(+5.57%) |
Jan 21, 2004 | 9.261 | 9.348 | 9.048 | 9.230 | 2,226,114 | +0.02(+0.27%) |
Jan 20, 2004 | 9.026 | 9.222 | 8.958 | 9.205 | 2,560,165 | +0.26(+2.89%) |
Jan 16, 2004 | 8.476 | 9.261 | 8.476 | 8.947 | 8,053,741 | +0.54(+6.39%) |
Jan 15, 2004 | 8.262 | 8.460 | 8.258 | 8.409 | 1,774,477 | +0.17(+2.00%) |
Jan 14, 2004 | 8.313 | 8.380 | 8.232 | 8.244 | 1,442,208 | -0.06(-0.74%) |
Jan 13, 2004 | 8.417 | 8.419 | 8.286 | 8.306 | 588,820 | -0.11(-1.32%) |
Jan 12, 2004 | 8.470 | 8.473 | 8.388 | 8.417 | 802,612 | -0.04(-0.43%) |
Jan 09, 2004 | 8.362 | 8.526 | 8.362 | 8.453 | 1,520,599 | +0.10(+1.16%) |
Jan 08, 2004 | 8.442 | 8.474 | 8.341 | 8.357 | 1,498,329 | -0.06(-0.75%) |
Jan 07, 2004 | 8.525 | 8.591 | 8.419 | 8.419 | 1,590,081 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.840 | 8.498 | 8.514 | 4,375,619 | -0.25(-2.91%) |
Jan 05, 2004 | 8.185 | 8.784 | 8.184 | 8.768 | 4,163,608 | +0.58(+7.15%) |
Jan 02, 2004 | 8.139 | 8.206 | 8.139 | 8.184 | 1,354,909 | +0.06(+0.75%) |
Dec 31, 2003 | 8.161 | 8.163 | 8.094 | 8.123 | 974,537 | -0.04(-0.44%) |
Dec 30, 2003 | 8.150 | 8.168 | 8.120 | 8.159 | 707,296 | +0.03(+0.39%) |
Dec 29, 2003 | 8.083 | 8.181 | 8.083 | 8.128 | 898,819 | +0.10(+1.24%) |
Dec 26, 2003 | 8.106 | 8.122 | 8.017 | 8.028 | 270,803 | -0.05(-0.63%) |
Dec 24, 2003 | 8.122 | 8.122 | 8.071 | 8.078 | 269,913 | -0.05(-0.61%) |
Dec 23, 2003 | 8.088 | 8.122 | 8.088 | 8.128 | 645,831 | +0.02(+0.28%) |
Dec 22, 2003 | 8.122 | 8.189 | 8.071 | 8.105 | 1,840,397 | +0.03(+0.32%) |
Dec 19, 2003 | 7.931 | 8.080 | 7.914 | 8.079 | 2,006,977 | +0.18(+2.32%) |
Dec 18, 2003 | 7.775 | 7.888 | 7.774 | 7.896 | 1,642,638 | +0.18(+2.28%) |
Dec 17, 2003 | 7.712 | 7.712 | 7.668 | 7.720 | 821,319 | +0.01(+0.15%) |
Dec 16, 2003 | 7.645 | 7.710 | 7.634 | 7.709 | 1,330,858 | +0.08(+1.06%) |
Dec 15, 2003 | 7.662 | 7.763 | 7.628 | 7.628 | 1,792,293 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.690 | 7.631 | 7.662 | 958,503 | -0.04(-0.51%) |
Dec 11, 2003 | 7.617 | 7.751 | 7.617 | 7.701 | 634,251 | +0.09(+1.14%) |
Dec 10, 2003 | 7.783 | 7.783 | 7.572 | 7.614 | 1,013,732 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.775 | 7.783 | 1,274,737 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.826 | 7.858 | 1,623,932 | -0.07(-0.89%) |
Dec 05, 2003 | 7.785 | 8.013 | 7.785 | 7.929 | 2,351,717 | +0.18(+2.36%) |
Dec 04, 2003 | 7.672 | 7.746 | 7.589 | 7.746 | 1,838,615 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.618 | 7.673 | 4,709,670 | -0.11(-1.37%) |
Dec 02, 2003 | 7.768 | 7.833 | 7.768 | 7.780 | 2,405,165 | +0.04(+0.46%) |