Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.951 | 10.10 | 9.892 | 10.05 | 232,198 | +0.10(+1.02%) |
Feb 26, 2004 | 9.942 | 10.05 | 9.898 | 9.951 | 441,883 | +0.01(+0.12%) |
Feb 25, 2004 | 9.716 | 9.963 | 9.681 | 9.940 | 376,692 | +0.21(+2.11%) |
Feb 24, 2004 | 9.032 | 9.797 | 9.032 | 9.734 | 1,048,758 | +0.68(+7.56%) |
Feb 23, 2004 | 9.255 | 9.553 | 9.017 | 9.050 | 1,361,941 | +0.01(+0.13%) |
Feb 20, 2004 | 9.047 | 9.347 | 8.981 | 9.038 | 1,302,127 | +0.01(+0.13%) |
Feb 19, 2004 | 9.448 | 9.451 | 8.880 | 9.026 | 488,927 | -0.44(-4.62%) |
Feb 18, 2004 | 9.448 | 9.490 | 9.338 | 9.463 | 199,267 | +0.03(+0.32%) |
Feb 17, 2004 | 9.255 | 9.437 | 9.255 | 9.434 | 453,980 | +0.15(+1.57%) |
Feb 13, 2004 | 9.523 | 9.523 | 9.228 | 9.288 | 623,340 | -0.23(-2.41%) |
Feb 12, 2004 | 9.743 | 9.743 | 9.508 | 9.517 | 349,810 | -0.23(-2.32%) |
Feb 11, 2004 | 9.797 | 9.877 | 9.663 | 9.743 | 264,121 | -0.05(-0.55%) |
Feb 10, 2004 | 9.654 | 9.797 | 9.481 | 9.797 | 355,522 | +0.17(+1.79%) |
Feb 09, 2004 | 9.773 | 9.877 | 9.597 | 9.624 | 254,040 | -0.15(-1.52%) |
Feb 06, 2004 | 9.568 | 9.856 | 9.568 | 9.773 | 386,101 | +0.21(+2.15%) |
Feb 05, 2004 | 9.517 | 9.585 | 9.434 | 9.568 | 334,352 | +0.08(+0.85%) |
Feb 04, 2004 | 9.695 | 9.704 | 9.487 | 9.487 | 219,429 | -0.21(-2.15%) |
Feb 03, 2004 | 9.761 | 9.800 | 9.657 | 9.695 | 157,263 | -0.09(-0.94%) |
Feb 02, 2004 | 9.657 | 9.800 | 9.648 | 9.788 | 160,959 | +0.10(+1.04%) |
Jan 30, 2004 | 9.701 | 9.761 | 9.642 | 9.687 | 164,992 | -0.03(-0.31%) |
Jan 29, 2004 | 9.850 | 9.880 | 9.609 | 9.716 | 256,057 | -0.10(-1.06%) |
Jan 28, 2004 | 9.969 | 10.02 | 9.791 | 9.820 | 233,206 | -0.14(-1.43%) |
Jan 27, 2004 | 10.06 | 10.09 | 9.901 | 9.963 | 262,441 | -0.11(-1.09%) |
Jan 26, 2004 | 10.07 | 10.15 | 9.996 | 10.07 | 174,737 | -0.04(-0.44%) |
Jan 23, 2004 | 9.850 | 10.12 | 9.847 | 10.12 | 251,016 | +0.29(+2.91%) |
Jan 22, 2004 | 9.969 | 10.03 | 9.731 | 9.832 | 437,850 | -0.21(-2.05%) |
Jan 21, 2004 | 10.18 | 10.33 | 10.03 | 10.04 | 259,417 | -0.23(-2.23%) |
Jan 20, 2004 | 9.963 | 10.27 | 9.963 | 10.27 | 489,263 | +0.30(+3.05%) |
Jan 16, 2004 | 9.761 | 10.06 | 9.761 | 9.963 | 190,866 | +0.26(+2.70%) |
Jan 15, 2004 | 9.761 | 9.761 | 9.648 | 9.701 | 275,882 | -0.04(-0.43%) |
Jan 14, 2004 | 9.737 | 9.791 | 9.701 | 9.743 | 265,129 | -0.03(-0.33%) |
Jan 13, 2004 | 9.835 | 9.880 | 9.695 | 9.776 | 159,615 | -0.04(-0.45%) |
Jan 12, 2004 | 9.731 | 9.886 | 9.710 | 9.820 | 280,923 | +0.16(+1.69%) |
Jan 09, 2004 | 9.820 | 9.820 | 9.645 | 9.657 | 270,842 | -0.23(-2.29%) |
Jan 08, 2004 | 9.895 | 9.931 | 9.820 | 9.883 | 501,361 | +0.01(+0.09%) |
Jan 07, 2004 | 9.746 | 9.880 | 9.734 | 9.874 | 238,583 | +0.13(+1.31%) |
Jan 06, 2004 | 9.597 | 9.776 | 9.582 | 9.746 | 296,380 | +0.17(+1.77%) |
Jan 05, 2004 | 9.588 | 9.624 | 9.505 | 9.576 | 345,105 | +0.02(+0.19%) |
Jan 02, 2004 | 9.538 | 9.690 | 9.538 | 9.559 | 203,299 | -0.01(-0.09%) |
Dec 31, 2003 | 9.791 | 9.791 | 9.550 | 9.568 | 317,887 | -0.22(-2.28%) |
Dec 30, 2003 | 9.725 | 9.791 | 9.695 | 9.791 | 192,546 | +0.05(+0.55%) |
Dec 29, 2003 | 9.666 | 9.820 | 9.633 | 9.737 | 657,280 | +0.10(+0.99%) |
Dec 26, 2003 | 9.666 | 9.669 | 9.579 | 9.642 | 52,757 | +0.00(+0.00%) |
Dec 24, 2003 | 9.731 | 9.731 | 9.639 | 9.642 | 54,773 | -0.09(-0.92%) |
Dec 23, 2003 | 9.737 | 9.779 | 9.701 | 9.731 | 258,409 | -0.02(-0.24%) |
Dec 22, 2003 | 9.716 | 9.776 | 9.716 | 9.755 | 253,704 | -0.01(-0.09%) |
Dec 19, 2003 | 9.761 | 9.809 | 9.737 | 9.764 | 357,202 | -0.04(-0.39%) |
Dec 18, 2003 | 9.523 | 9.907 | 9.523 | 9.803 | 381,733 | +0.23(+2.43%) |
Dec 17, 2003 | 9.380 | 9.570 | 9.350 | 9.570 | 234,214 | +0.19(+2.03%) |
Dec 16, 2003 | 9.291 | 9.338 | 9.207 | 9.380 | 227,494 | +0.08(+0.86%) |
Dec 15, 2003 | 9.404 | 9.428 | 9.300 | 9.300 | 449,947 | -0.10(-1.01%) |
Dec 12, 2003 | 9.428 | 9.463 | 9.356 | 9.395 | 234,550 | -0.04(-0.47%) |
Dec 11, 2003 | 9.315 | 9.469 | 9.288 | 9.440 | 316,542 | +0.12(+1.28%) |
Dec 10, 2003 | 9.323 | 9.419 | 9.258 | 9.321 | 386,773 | -0.08(-0.89%) |
Dec 09, 2003 | 9.776 | 9.776 | 9.365 | 9.404 | 199,603 | -0.41(-4.16%) |
Dec 08, 2003 | 9.410 | 9.812 | 9.410 | 9.812 | 375,012 | +0.37(+3.88%) |
Dec 05, 2003 | 9.505 | 9.550 | 9.434 | 9.446 | 152,222 | -0.04(-0.38%) |
Dec 04, 2003 | 9.347 | 9.481 | 9.309 | 9.481 | 268,154 | +0.14(+1.47%) |
Dec 03, 2003 | 9.404 | 9.446 | 9.288 | 9.344 | 387,109 | -0.03(-0.35%) |
Dec 02, 2003 | 9.374 | 9.377 | 9.329 | 9.377 | 771,195 | +0.01(+0.06%) |