Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.325 | 9.460 | 9.325 | 9.455 | 5,601,572 | +0.13(+1.39%) |
Feb 26, 2004 | 9.192 | 9.327 | 9.157 | 9.325 | 5,720,773 | +0.13(+1.45%) |
Feb 25, 2004 | 9.191 | 9.257 | 8.994 | 9.192 | 5,010,969 | +0.01(+0.16%) |
Feb 24, 2004 | 9.139 | 9.209 | 9.121 | 9.177 | 4,378,630 | +0.04(+0.42%) |
Feb 23, 2004 | 9.142 | 9.179 | 9.084 | 9.139 | 2,176,554 | -0.00(-0.04%) |
Feb 20, 2004 | 9.026 | 9.172 | 8.994 | 9.142 | 5,424,721 | +0.14(+1.54%) |
Feb 19, 2004 | 9.157 | 9.292 | 8.994 | 9.004 | 4,668,677 | -0.09(-0.95%) |
Feb 18, 2004 | 9.162 | 9.224 | 9.076 | 9.091 | 3,549,924 | -0.07(-0.76%) |
Feb 17, 2004 | 9.200 | 9.204 | 9.067 | 9.161 | 6,044,749 | +0.20(+2.29%) |
Feb 13, 2004 | 9.117 | 9.200 | 8.956 | 8.956 | 5,482,671 | -0.15(-1.70%) |
Feb 12, 2004 | 9.009 | 9.192 | 8.994 | 9.111 | 6,827,516 | +0.10(+1.13%) |
Feb 11, 2004 | 8.976 | 9.046 | 8.942 | 9.009 | 5,595,867 | -0.00(-0.02%) |
Feb 10, 2004 | 8.959 | 9.084 | 8.876 | 9.011 | 7,329,244 | +0.07(+0.76%) |
Feb 09, 2004 | 9.159 | 9.159 | 8.876 | 8.942 | 3,984,394 | +0.07(+0.79%) |
Feb 06, 2004 | 8.876 | 9.024 | 8.774 | 8.872 | 8,964,737 | -0.04(-0.41%) |
Feb 05, 2004 | 9.492 | 9.552 | 8.626 | 8.909 | 20,986,980 | -0.48(-5.11%) |
Feb 04, 2004 | 9.434 | 9.449 | 9.330 | 9.389 | 2,259,124 | -0.06(-0.69%) |
Feb 03, 2004 | 9.325 | 9.569 | 9.302 | 9.454 | 3,888,312 | +0.08(+0.83%) |
Feb 02, 2004 | 9.419 | 9.544 | 9.355 | 9.375 | 3,553,827 | -0.03(-0.28%) |
Jan 30, 2004 | 9.509 | 9.565 | 9.344 | 9.402 | 3,456,845 | -0.09(-0.91%) |
Jan 29, 2004 | 9.750 | 9.760 | 9.392 | 9.489 | 4,554,280 | -0.27(-2.78%) |
Jan 28, 2004 | 9.917 | 10.01 | 9.758 | 9.760 | 4,157,942 | -0.08(-0.85%) |
Jan 27, 2004 | 9.885 | 9.938 | 9.843 | 9.843 | 3,691,344 | -0.04(-0.42%) |
Jan 26, 2004 | 9.907 | 9.907 | 9.735 | 9.885 | 4,830,815 | -0.02(-0.22%) |
Jan 23, 2004 | 9.842 | 10.14 | 9.842 | 9.907 | 5,131,972 | +0.10(+0.98%) |
Jan 22, 2004 | 9.991 | 10.05 | 9.792 | 9.810 | 4,593,613 | -0.21(-2.13%) |
Jan 21, 2004 | 10.01 | 10.18 | 9.925 | 10.02 | 5,475,765 | +0.01(+0.15%) |
Jan 20, 2004 | 9.825 | 10.01 | 9.825 | 10.01 | 6,729,032 | +0.27(+2.73%) |
Jan 16, 2004 | 9.509 | 9.742 | 9.509 | 9.742 | 4,556,381 | +0.27(+2.83%) |
Jan 15, 2004 | 9.823 | 9.925 | 9.472 | 9.474 | 5,155,692 | -0.34(-3.49%) |
Jan 14, 2004 | 9.823 | 9.825 | 9.750 | 9.817 | 2,298,157 | -0.01(-0.07%) |
Jan 13, 2004 | 9.843 | 9.905 | 9.770 | 9.823 | 3,833,966 | -0.02(-0.20%) |
Jan 12, 2004 | 9.808 | 9.848 | 9.733 | 9.843 | 3,616,581 | -0.03(-0.32%) |
Jan 09, 2004 | 9.708 | 9.893 | 9.700 | 9.875 | 6,585,210 | +0.16(+1.61%) |
Jan 08, 2004 | 9.667 | 9.725 | 9.618 | 9.718 | 4,412,259 | +0.02(+0.19%) |
Jan 07, 2004 | 9.650 | 9.700 | 9.534 | 9.700 | 5,429,525 | +0.01(+0.10%) |
Jan 06, 2004 | 9.725 | 9.738 | 9.625 | 9.690 | 3,684,739 | -0.03(-0.36%) |
Jan 05, 2004 | 9.539 | 9.727 | 9.539 | 9.725 | 4,887,564 | +0.19(+1.96%) |
Jan 02, 2004 | 9.517 | 9.625 | 9.492 | 9.539 | 2,621,233 | +0.00(+0.03%) |
Dec 31, 2003 | 9.642 | 9.658 | 9.492 | 9.535 | 2,992,649 | -0.11(-1.11%) |
Dec 30, 2003 | 9.640 | 9.703 | 9.615 | 9.642 | 3,804,841 | +0.03(+0.35%) |
Dec 29, 2003 | 9.559 | 9.628 | 9.475 | 9.608 | 3,385,384 | +0.09(+0.94%) |
Dec 26, 2003 | 9.485 | 9.534 | 9.442 | 9.519 | 910,675 | +0.04(+0.46%) |
Dec 24, 2003 | 9.292 | 9.482 | 9.289 | 9.475 | 1,588,653 | +0.17(+1.79%) |
Dec 23, 2003 | 9.425 | 9.437 | 9.250 | 9.309 | 3,858,287 | -0.06(-0.62%) |
Dec 22, 2003 | 9.492 | 9.507 | 9.367 | 9.367 | 4,871,950 | -0.21(-2.16%) |
Dec 19, 2003 | 9.509 | 9.792 | 9.457 | 9.573 | 9,363,477 | +0.08(+0.81%) |
Dec 18, 2003 | 9.264 | 9.509 | 9.224 | 9.497 | 6,778,274 | +0.27(+2.96%) |
Dec 17, 2003 | 9.151 | 9.242 | 9.094 | 9.224 | 5,758,906 | +0.07(+0.80%) |
Dec 16, 2003 | 9.092 | 9.159 | 9.092 | 9.151 | 4,922,994 | +0.07(+0.81%) |
Dec 15, 2003 | 9.009 | 9.109 | 8.869 | 9.077 | 5,371,576 | +0.07(+0.76%) |
Dec 12, 2003 | 8.909 | 9.072 | 8.909 | 9.009 | 4,290,655 | +0.10(+1.12%) |
Dec 11, 2003 | 8.934 | 8.957 | 8.834 | 8.909 | 4,568,692 | -0.01(-0.06%) |
Dec 10, 2003 | 9.009 | 9.029 | 8.912 | 8.914 | 4,048,649 | -0.07(-0.78%) |
Dec 09, 2003 | 8.991 | 9.074 | 8.957 | 8.984 | 7,106,154 | -0.01(-0.07%) |
Dec 08, 2003 | 8.826 | 8.991 | 8.826 | 8.991 | 5,480,869 | +0.15(+1.68%) |
Dec 05, 2003 | 8.801 | 8.901 | 8.754 | 8.842 | 3,587,156 | +0.04(+0.47%) |
Dec 04, 2003 | 8.393 | 8.801 | 8.378 | 8.801 | 7,204,938 | +0.40(+4.72%) |
Dec 03, 2003 | 8.501 | 8.509 | 8.341 | 8.405 | 4,515,547 | -0.10(-1.14%) |
Dec 02, 2003 | 8.461 | 8.526 | 8.453 | 8.501 | 4,247,719 | +0.08(+0.95%) |