Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.03 | 10.14 | 10.03 | 10.11 | 954,300 | +0.12(+1.16%) |
Feb 26, 2004 | 10.06 | 10.12 | 9.993 | 9.998 | 485,100 | -0.00(-0.02%) |
Feb 25, 2004 | 9.933 | 10.06 | 9.916 | 10.00 | 1,001,400 | +0.02(+0.24%) |
Feb 24, 2004 | 9.878 | 9.991 | 9.744 | 9.976 | 877,200 | +0.10(+0.99%) |
Feb 23, 2004 | 10.04 | 10.05 | 9.793 | 9.878 | 881,700 | -0.11(-1.11%) |
Feb 20, 2004 | 10.13 | 10.14 | 9.864 | 9.989 | 1,001,100 | -0.16(-1.56%) |
Feb 19, 2004 | 10.27 | 10.28 | 10.14 | 10.15 | 648,300 | -0.11(-1.06%) |
Feb 18, 2004 | 10.32 | 10.33 | 10.14 | 10.26 | 2,131,500 | -0.05(-0.52%) |
Feb 17, 2004 | 10.11 | 10.44 | 9.984 | 10.31 | 2,492,700 | +0.33(+3.34%) |
Feb 13, 2004 | 9.809 | 10.04 | 9.809 | 9.976 | 1,569,300 | +0.17(+1.72%) |
Feb 12, 2004 | 9.667 | 9.931 | 9.653 | 9.807 | 1,853,400 | +0.34(+3.59%) |
Feb 11, 2004 | 9.222 | 9.644 | 9.222 | 9.467 | 3,369,000 | +0.50(+5.58%) |
Feb 10, 2004 | 8.984 | 9.002 | 8.911 | 8.967 | 707,100 | -0.07(-0.81%) |
Feb 09, 2004 | 9.044 | 9.067 | 8.969 | 9.040 | 624,000 | +0.02(+0.20%) |
Feb 06, 2004 | 8.909 | 9.022 | 8.889 | 9.022 | 678,300 | +0.09(+1.02%) |
Feb 05, 2004 | 9.111 | 9.131 | 8.840 | 8.931 | 1,169,400 | -0.19(-2.12%) |
Feb 04, 2004 | 9.216 | 9.220 | 9.122 | 9.124 | 927,300 | -0.09(-0.96%) |
Feb 03, 2004 | 9.167 | 9.278 | 9.167 | 9.213 | 1,050,900 | +0.08(+0.90%) |
Feb 02, 2004 | 8.889 | 9.187 | 8.889 | 9.131 | 1,898,400 | +0.22(+2.42%) |
Jan 30, 2004 | 8.853 | 8.931 | 8.800 | 8.916 | 567,900 | +0.04(+0.45%) |
Jan 29, 2004 | 8.700 | 8.876 | 8.667 | 8.876 | 835,200 | +0.18(+2.02%) |
Jan 28, 2004 | 8.929 | 8.933 | 8.689 | 8.700 | 1,392,900 | -0.22(-2.42%) |
Jan 27, 2004 | 8.682 | 8.933 | 8.673 | 8.916 | 1,220,400 | +0.21(+2.43%) |
Jan 26, 2004 | 8.667 | 8.744 | 8.667 | 8.704 | 1,041,000 | -0.02(-0.20%) |
Jan 23, 2004 | 8.740 | 8.751 | 8.656 | 8.722 | 544,200 | +0.04(+0.44%) |
Jan 22, 2004 | 8.822 | 8.822 | 8.673 | 8.684 | 465,600 | -0.14(-1.56%) |
Jan 21, 2004 | 8.689 | 8.822 | 8.689 | 8.822 | 1,416,300 | +0.17(+1.93%) |
Jan 20, 2004 | 8.589 | 8.700 | 8.589 | 8.656 | 1,460,700 | +0.07(+0.83%) |
Jan 16, 2004 | 8.500 | 8.600 | 8.476 | 8.584 | 1,436,100 | +0.14(+1.66%) |
Jan 15, 2004 | 8.500 | 8.540 | 8.433 | 8.444 | 1,224,000 | -0.01(-0.11%) |
Jan 14, 2004 | 8.422 | 8.498 | 8.422 | 8.453 | 1,020,000 | -0.01(-0.16%) |
Jan 13, 2004 | 8.464 | 8.567 | 8.409 | 8.467 | 834,300 | -0.11(-1.27%) |
Jan 12, 2004 | 8.653 | 8.653 | 8.547 | 8.576 | 700,200 | -0.08(-0.90%) |
Jan 09, 2004 | 8.656 | 8.678 | 8.644 | 8.653 | 526,500 | -0.02(-0.23%) |
Jan 08, 2004 | 8.756 | 8.769 | 8.640 | 8.673 | 897,600 | -0.06(-0.69%) |
Jan 07, 2004 | 8.811 | 8.811 | 8.689 | 8.733 | 527,100 | -0.04(-0.41%) |
Jan 06, 2004 | 8.867 | 8.873 | 8.702 | 8.769 | 1,440,000 | -0.11(-1.23%) |
Jan 05, 2004 | 8.822 | 8.889 | 8.780 | 8.878 | 1,731,600 | +0.10(+1.11%) |
Jan 02, 2004 | 8.633 | 8.822 | 8.622 | 8.780 | 906,000 | +0.11(+1.31%) |
Dec 31, 2003 | 8.756 | 8.829 | 8.640 | 8.667 | 576,900 | -0.05(-0.56%) |
Dec 30, 2003 | 8.520 | 8.731 | 8.516 | 8.716 | 1,063,200 | +0.20(+2.30%) |
Dec 29, 2003 | 8.527 | 8.542 | 8.444 | 8.520 | 770,100 | -0.01(-0.08%) |
Dec 26, 2003 | 8.536 | 8.556 | 8.478 | 8.527 | 171,000 | -0.01(-0.10%) |
Dec 24, 2003 | 8.384 | 8.536 | 8.378 | 8.536 | 354,300 | +0.15(+1.83%) |
Dec 23, 2003 | 8.300 | 8.367 | 8.287 | 8.382 | 681,300 | +0.10(+1.23%) |
Dec 22, 2003 | 8.360 | 8.351 | 8.262 | 8.280 | 656,100 | -0.08(-0.96%) |
Dec 19, 2003 | 8.489 | 8.529 | 8.304 | 8.360 | 986,700 | -0.13(-1.52%) |
Dec 18, 2003 | 8.329 | 8.480 | 8.311 | 8.489 | 590,700 | +0.16(+1.87%) |
Dec 17, 2003 | 8.233 | 8.333 | 8.211 | 8.333 | 357,600 | +0.05(+0.59%) |
Dec 16, 2003 | 8.378 | 8.378 | 8.196 | 8.284 | 611,400 | -0.10(-1.19%) |
Dec 15, 2003 | 8.533 | 8.562 | 8.367 | 8.384 | 535,500 | -0.06(-0.74%) |
Dec 12, 2003 | 8.456 | 8.471 | 8.404 | 8.447 | 745,500 | +0.00(+0.03%) |
Dec 11, 2003 | 8.440 | 8.480 | 8.398 | 8.444 | 725,400 | +0.00(+0.05%) |
Dec 10, 2003 | 8.567 | 8.569 | 8.409 | 8.440 | 389,100 | -0.12(-1.35%) |
Dec 09, 2003 | 8.622 | 8.624 | 8.547 | 8.556 | 431,700 | -0.04(-0.47%) |
Dec 08, 2003 | 8.689 | 8.704 | 8.542 | 8.596 | 668,400 | -0.06(-0.69%) |
Dec 05, 2003 | 8.844 | 8.844 | 8.678 | 8.656 | 549,300 | -0.23(-2.62%) |
Dec 04, 2003 | 8.887 | 8.891 | 8.860 | 8.889 | 767,100 | +0.00(+0.00%) |
Dec 03, 2003 | 8.800 | 8.980 | 8.800 | 8.889 | 1,217,100 | +0.14(+1.65%) |
Dec 02, 2003 | 8.733 | 8.758 | 8.727 | 8.744 | 1,233,000 | +0.02(+0.18%) |