Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.10 | 10.15 | 10.04 | 10.13 | 366,064 | -0.00(-0.03%) |
Feb 26, 2004 | 9.999 | 10.14 | 9.981 | 10.13 | 399,994 | +0.13(+1.35%) |
Feb 25, 2004 | 9.959 | 10.06 | 9.943 | 9.996 | 359,216 | +0.02(+0.18%) |
Feb 24, 2004 | 9.904 | 9.999 | 9.866 | 9.978 | 286,377 | +0.08(+0.76%) |
Feb 23, 2004 | 9.973 | 9.983 | 9.869 | 9.903 | 459,759 | -0.08(-0.80%) |
Feb 20, 2004 | 9.798 | 9.994 | 9.782 | 9.983 | 457,269 | +0.18(+1.89%) |
Feb 19, 2004 | 9.856 | 9.899 | 9.798 | 9.798 | 282,641 | -0.10(-0.99%) |
Feb 18, 2004 | 9.983 | 9.986 | 9.866 | 9.896 | 522,638 | -0.12(-1.19%) |
Feb 17, 2004 | 9.919 | 10.03 | 9.911 | 10.02 | 353,613 | +0.09(+0.87%) |
Feb 13, 2004 | 9.975 | 10.06 | 9.903 | 9.928 | 204,510 | -0.02(-0.23%) |
Feb 12, 2004 | 10.10 | 10.12 | 9.944 | 9.951 | 254,004 | -0.15(-1.46%) |
Feb 11, 2004 | 9.935 | 10.10 | 9.912 | 10.10 | 424,896 | +0.18(+1.83%) |
Feb 10, 2004 | 9.854 | 9.941 | 9.822 | 9.917 | 447,619 | +0.08(+0.80%) |
Feb 09, 2004 | 9.879 | 9.917 | 9.801 | 9.838 | 481,549 | -0.01(-0.11%) |
Feb 06, 2004 | 9.822 | 9.911 | 9.806 | 9.850 | 612,909 | +0.05(+0.52%) |
Feb 05, 2004 | 9.919 | 10.04 | 9.789 | 9.798 | 727,460 | -0.11(-1.13%) |
Feb 04, 2004 | 9.951 | 10.07 | 9.911 | 9.911 | 621,625 | -0.18(-1.83%) |
Feb 03, 2004 | 10.18 | 10.22 | 10.09 | 10.10 | 515,167 | -0.12(-1.18%) |
Feb 02, 2004 | 10.15 | 10.25 | 10.13 | 10.22 | 528,863 | +0.08(+0.78%) |
Jan 30, 2004 | 10.24 | 10.27 | 10.14 | 10.14 | 455,401 | -0.13(-1.31%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.15 | 10.27 | 832,672 | +0.01(+0.08%) |
Jan 28, 2004 | 10.32 | 10.40 | 10.12 | 10.26 | 2,864,704 | +0.55(+5.62%) |
Jan 27, 2004 | 9.350 | 9.782 | 9.332 | 9.718 | 748,004 | +0.37(+3.95%) |
Jan 26, 2004 | 9.220 | 9.382 | 9.196 | 9.349 | 562,170 | +0.06(+0.64%) |
Jan 23, 2004 | 9.373 | 9.377 | 9.287 | 9.289 | 705,047 | -0.10(-1.03%) |
Jan 22, 2004 | 9.487 | 9.490 | 9.357 | 9.385 | 508,319 | -0.10(-1.07%) |
Jan 21, 2004 | 9.630 | 9.631 | 9.463 | 9.487 | 321,862 | -0.13(-1.40%) |
Jan 20, 2004 | 9.630 | 9.694 | 9.589 | 9.622 | 327,154 | +0.02(+0.25%) |
Jan 16, 2004 | 9.620 | 9.678 | 9.585 | 9.597 | 412,756 | -0.02(-0.23%) |
Jan 15, 2004 | 9.581 | 9.638 | 9.496 | 9.620 | 361,395 | +0.05(+0.57%) |
Jan 14, 2004 | 9.559 | 9.623 | 9.504 | 9.565 | 194,860 | +0.01(+0.08%) |
Jan 13, 2004 | 9.614 | 9.638 | 9.480 | 9.557 | 349,255 | -0.07(-0.75%) |
Jan 12, 2004 | 9.678 | 9.758 | 9.612 | 9.630 | 282,019 | -0.05(-0.55%) |
Jan 09, 2004 | 9.535 | 9.705 | 9.479 | 9.683 | 511,120 | +0.13(+1.38%) |
Jan 08, 2004 | 9.610 | 9.622 | 9.527 | 9.551 | 193,927 | -0.08(-0.78%) |
Jan 07, 2004 | 9.649 | 9.649 | 9.495 | 9.626 | 253,381 | -0.04(-0.45%) |
Jan 06, 2004 | 9.654 | 9.712 | 9.586 | 9.670 | 382,251 | +0.03(+0.33%) |
Jan 05, 2004 | 9.557 | 9.638 | 9.557 | 9.638 | 220,385 | +0.07(+0.74%) |
Jan 02, 2004 | 9.504 | 9.589 | 9.493 | 9.567 | 306,610 | +0.06(+0.68%) |
Dec 31, 2003 | 9.581 | 9.602 | 9.503 | 9.503 | 602,636 | -0.09(-0.90%) |
Dec 30, 2003 | 9.573 | 9.589 | 9.548 | 9.589 | 214,160 | +0.01(+0.10%) |
Dec 29, 2003 | 9.493 | 9.586 | 9.479 | 9.580 | 350,500 | +0.07(+0.74%) |
Dec 26, 2003 | 9.477 | 9.536 | 9.477 | 9.509 | 91,516 | +0.03(+0.36%) |
Dec 24, 2003 | 9.472 | 9.543 | 9.438 | 9.475 | 142,254 | +0.00(+0.05%) |
Dec 23, 2003 | 9.485 | 9.511 | 9.418 | 9.471 | 370,111 | -0.01(-0.07%) |
Dec 22, 2003 | 9.438 | 9.532 | 9.432 | 9.477 | 540,381 | +0.02(+0.24%) |
Dec 19, 2003 | 9.445 | 9.455 | 9.345 | 9.455 | 573,687 | -0.01(-0.07%) |
Dec 18, 2003 | 9.381 | 9.463 | 9.349 | 9.461 | 473,767 | +0.08(+0.86%) |
Dec 17, 2003 | 9.302 | 9.381 | 9.260 | 9.381 | 293,536 | +0.03(+0.34%) |
Dec 16, 2003 | 9.397 | 9.419 | 9.260 | 9.349 | 354,547 | -0.05(-0.53%) |
Dec 15, 2003 | 9.475 | 9.493 | 9.390 | 9.398 | 261,163 | -0.04(-0.37%) |
Dec 12, 2003 | 9.406 | 9.442 | 9.377 | 9.434 | 275,793 | +0.00(+0.05%) |
Dec 11, 2003 | 9.276 | 9.429 | 9.276 | 9.429 | 301,007 | +0.17(+1.82%) |
Dec 10, 2003 | 9.422 | 9.422 | 9.260 | 9.260 | 335,559 | -0.19(-1.97%) |
Dec 09, 2003 | 9.493 | 9.509 | 9.445 | 9.447 | 311,279 | -0.01(-0.07%) |
Dec 08, 2003 | 9.345 | 9.475 | 9.328 | 9.453 | 440,460 | +0.11(+1.15%) |
Dec 05, 2003 | 9.406 | 9.406 | 9.347 | 9.345 | 302,563 | -0.07(-0.77%) |
Dec 04, 2003 | 9.532 | 9.533 | 9.403 | 9.418 | 1,480,756 | -0.14(-1.50%) |
Dec 03, 2003 | 9.678 | 9.739 | 9.559 | 9.561 | 702,868 | -0.08(-0.80%) |
Dec 02, 2003 | 9.659 | 9.659 | 9.607 | 9.638 | 501,782 | -0.03(-0.32%) |