Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.177 | 9.304 | 9.177 | 9.260 | 2,470,302 | -0.20(-2.12%) |
Feb 26, 2004 | 9.548 | 9.578 | 9.430 | 9.461 | 614,249 | -0.04(-0.46%) |
Feb 25, 2004 | 9.526 | 9.539 | 9.417 | 9.504 | 732,374 | -0.02(-0.23%) |
Feb 24, 2004 | 9.504 | 9.574 | 9.483 | 9.526 | 366,072 | +0.08(+0.88%) |
Feb 23, 2004 | 9.448 | 9.504 | 9.439 | 9.443 | 211,478 | +0.00(+0.00%) |
Feb 20, 2004 | 9.513 | 9.513 | 9.408 | 9.443 | 145,419 | -0.02(-0.18%) |
Feb 19, 2004 | 9.417 | 9.504 | 9.417 | 9.461 | 241,984 | +0.02(+0.23%) |
Feb 18, 2004 | 9.448 | 9.583 | 9.408 | 9.439 | 299,785 | -0.02(-0.23%) |
Feb 17, 2004 | 9.417 | 9.522 | 9.387 | 9.461 | 159,411 | +0.04(+0.46%) |
Feb 13, 2004 | 9.548 | 9.548 | 9.382 | 9.417 | 414,010 | -0.14(-1.50%) |
Feb 12, 2004 | 9.744 | 9.744 | 9.526 | 9.561 | 295,197 | -0.07(-0.68%) |
Feb 11, 2004 | 9.570 | 9.657 | 9.509 | 9.626 | 296,573 | +0.01(+0.09%) |
Feb 10, 2004 | 9.408 | 9.622 | 9.395 | 9.618 | 339,924 | +0.15(+1.57%) |
Feb 09, 2004 | 9.491 | 9.491 | 9.304 | 9.469 | 287,399 | -0.07(-0.69%) |
Feb 06, 2004 | 9.265 | 9.592 | 9.234 | 9.535 | 374,559 | +0.20(+2.10%) |
Feb 05, 2004 | 9.265 | 9.352 | 9.208 | 9.339 | 315,611 | +0.11(+1.18%) |
Feb 04, 2004 | 9.631 | 9.670 | 9.212 | 9.230 | 714,254 | -0.40(-4.12%) |
Feb 03, 2004 | 9.461 | 9.744 | 9.422 | 9.626 | 618,378 | +0.12(+1.28%) |
Feb 02, 2004 | 9.221 | 9.504 | 9.217 | 9.504 | 577,550 | +0.31(+3.32%) |
Jan 30, 2004 | 9.112 | 9.238 | 9.025 | 9.199 | 5,260,802 | +0.11(+1.20%) |
Jan 29, 2004 | 9.047 | 9.147 | 8.872 | 9.090 | 419,974 | +0.09(+0.97%) |
Jan 28, 2004 | 9.269 | 9.374 | 9.003 | 9.003 | 367,678 | -0.31(-3.32%) |
Jan 27, 2004 | 9.260 | 9.352 | 9.217 | 9.313 | 379,834 | +0.05(+0.56%) |
Jan 26, 2004 | 9.033 | 9.282 | 9.033 | 9.260 | 292,674 | +0.19(+2.12%) |
Jan 23, 2004 | 9.047 | 9.068 | 8.981 | 9.068 | 333,272 | +0.07(+0.73%) |
Jan 22, 2004 | 9.003 | 9.095 | 8.942 | 9.003 | 223,175 | -0.03(-0.34%) |
Jan 21, 2004 | 8.959 | 9.095 | 8.959 | 9.033 | 189,917 | -0.01(-0.14%) |
Jan 20, 2004 | 8.850 | 9.081 | 8.850 | 9.047 | 361,255 | +0.10(+1.07%) |
Jan 16, 2004 | 9.112 | 9.112 | 8.951 | 8.951 | 409,882 | -0.05(-0.58%) |
Jan 15, 2004 | 9.025 | 9.125 | 8.972 | 9.003 | 193,128 | +0.04(+0.49%) |
Jan 14, 2004 | 8.894 | 8.964 | 8.833 | 8.959 | 504,381 | +0.08(+0.93%) |
Jan 13, 2004 | 8.850 | 8.881 | 8.763 | 8.877 | 380,064 | -0.01(-0.15%) |
Jan 12, 2004 | 8.872 | 8.894 | 8.776 | 8.890 | 310,106 | +0.04(+0.44%) |
Jan 09, 2004 | 8.829 | 8.868 | 8.807 | 8.850 | 304,372 | -0.01(-0.10%) |
Jan 08, 2004 | 8.872 | 8.872 | 8.785 | 8.859 | 232,579 | -0.01(-0.15%) |
Jan 07, 2004 | 8.811 | 8.933 | 8.768 | 8.872 | 278,224 | +0.04(+0.44%) |
Jan 06, 2004 | 8.929 | 8.951 | 8.816 | 8.833 | 238,314 | -0.05(-0.59%) |
Jan 05, 2004 | 8.872 | 8.938 | 8.833 | 8.885 | 281,664 | +0.03(+0.39%) |
Jan 02, 2004 | 8.842 | 8.938 | 8.807 | 8.850 | 205,973 | +0.05(+0.54%) |
Dec 31, 2003 | 9.112 | 9.116 | 8.802 | 8.802 | 344,282 | -0.29(-3.17%) |
Dec 30, 2003 | 9.068 | 9.142 | 9.020 | 9.090 | 148,630 | +0.05(+0.58%) |
Dec 29, 2003 | 9.025 | 9.147 | 8.999 | 9.038 | 288,087 | +0.00(+0.05%) |
Dec 26, 2003 | 9.003 | 9.121 | 9.003 | 9.033 | 141,979 | +0.09(+0.97%) |
Dec 24, 2003 | 8.959 | 9.068 | 8.938 | 8.946 | 231,662 | -0.01(-0.10%) |
Dec 23, 2003 | 8.898 | 8.972 | 8.850 | 8.955 | 483,280 | +0.08(+0.93%) |
Dec 22, 2003 | 8.829 | 8.885 | 8.733 | 8.872 | 361,485 | +0.04(+0.49%) |
Dec 19, 2003 | 8.741 | 8.829 | 8.632 | 8.829 | 318,593 | +0.09(+1.00%) |
Dec 18, 2003 | 8.698 | 8.750 | 8.650 | 8.741 | 177,302 | +0.04(+0.45%) |
Dec 17, 2003 | 8.720 | 8.720 | 8.632 | 8.702 | 154,135 | -0.04(-0.45%) |
Dec 16, 2003 | 8.654 | 8.746 | 8.611 | 8.741 | 308,730 | +0.07(+0.75%) |
Dec 15, 2003 | 8.711 | 8.802 | 8.624 | 8.676 | 197,486 | -0.03(-0.40%) |
Dec 12, 2003 | 8.763 | 8.763 | 8.707 | 8.711 | 247,718 | -0.05(-0.60%) |
Dec 11, 2003 | 8.720 | 8.820 | 8.720 | 8.763 | 387,403 | +0.03(+0.30%) |
Dec 10, 2003 | 8.763 | 8.772 | 8.663 | 8.737 | 161,016 | -0.03(-0.40%) |
Dec 09, 2003 | 8.816 | 8.816 | 8.724 | 8.772 | 206,431 | -0.08(-0.89%) |
Dec 08, 2003 | 8.837 | 8.850 | 8.672 | 8.850 | 286,022 | +0.13(+1.50%) |
Dec 05, 2003 | 8.781 | 8.794 | 8.654 | 8.720 | 148,172 | -0.02(-0.25%) |
Dec 04, 2003 | 8.741 | 8.824 | 8.741 | 8.741 | 267,902 | -0.11(-1.23%) |
Dec 03, 2003 | 8.842 | 8.894 | 8.789 | 8.850 | 385,568 | +0.06(+0.64%) |
Dec 02, 2003 | 8.846 | 8.846 | 8.741 | 8.794 | 462,866 | -0.06(-0.64%) |