Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.962 | 10.18 | 9.962 | 10.13 | 3,678,134 | +0.01(+0.06%) |
Feb 26, 2004 | 10.02 | 10.14 | 10.02 | 10.12 | 2,727,928 | +0.04(+0.35%) |
Feb 25, 2004 | 10.00 | 10.14 | 9.985 | 10.09 | 2,911,334 | +0.06(+0.61%) |
Feb 24, 2004 | 9.985 | 10.06 | 9.924 | 10.03 | 3,958,877 | +0.15(+1.52%) |
Feb 23, 2004 | 9.895 | 9.921 | 9.854 | 9.876 | 1,595,256 | -0.01(-0.10%) |
Feb 20, 2004 | 9.937 | 9.937 | 9.841 | 9.886 | 2,291,635 | -0.02(-0.23%) |
Feb 19, 2004 | 10.00 | 10.04 | 9.905 | 9.908 | 1,957,373 | -0.03(-0.29%) |
Feb 18, 2004 | 9.914 | 9.975 | 9.914 | 9.937 | 2,081,000 | -0.02(-0.16%) |
Feb 17, 2004 | 9.911 | 10.00 | 9.902 | 9.953 | 1,533,599 | +0.04(+0.45%) |
Feb 13, 2004 | 9.994 | 10.01 | 9.908 | 9.908 | 877,281 | -0.09(-0.93%) |
Feb 12, 2004 | 9.969 | 10.04 | 9.962 | 10.00 | 1,518,263 | -0.07(-0.70%) |
Feb 11, 2004 | 9.937 | 10.07 | 9.870 | 10.07 | 2,111,985 | +0.08(+0.80%) |
Feb 10, 2004 | 9.844 | 9.997 | 9.825 | 9.991 | 2,252,826 | +0.15(+1.49%) |
Feb 09, 2004 | 9.908 | 9.921 | 9.841 | 9.844 | 1,649,714 | -0.11(-1.06%) |
Feb 06, 2004 | 9.886 | 9.950 | 9.841 | 9.950 | 1,388,376 | +0.07(+0.68%) |
Feb 05, 2004 | 9.857 | 9.914 | 9.854 | 9.882 | 3,107,572 | +0.01(+0.10%) |
Feb 04, 2004 | 9.905 | 9.905 | 9.799 | 9.873 | 2,497,889 | -0.04(-0.45%) |
Feb 03, 2004 | 9.882 | 9.937 | 9.825 | 9.918 | 3,287,223 | +0.04(+0.36%) |
Feb 02, 2004 | 9.921 | 9.981 | 9.863 | 9.882 | 2,516,041 | -0.07(-0.67%) |
Jan 30, 2004 | 9.985 | 10.02 | 9.892 | 9.950 | 2,086,008 | -0.07(-0.67%) |
Jan 29, 2004 | 9.981 | 10.13 | 9.966 | 10.02 | 3,155,458 | +0.04(+0.35%) |
Jan 28, 2004 | 10.10 | 10.13 | 9.937 | 9.981 | 3,536,980 | -0.06(-0.60%) |
Jan 27, 2004 | 10.13 | 10.16 | 10.02 | 10.04 | 3,449,659 | -0.02(-0.16%) |
Jan 26, 2004 | 10.21 | 10.21 | 9.956 | 10.06 | 1,711,684 | -0.15(-1.47%) |
Jan 23, 2004 | 10.12 | 10.25 | 10.11 | 10.21 | 3,113,832 | +0.09(+0.85%) |
Jan 22, 2004 | 10.00 | 10.16 | 9.950 | 10.12 | 3,142,626 | +0.10(+0.96%) |
Jan 21, 2004 | 9.857 | 10.05 | 9.806 | 10.03 | 3,341,681 | +0.16(+1.65%) |
Jan 20, 2004 | 9.745 | 9.870 | 9.716 | 9.863 | 3,350,445 | +0.11(+1.15%) |
Jan 16, 2004 | 9.640 | 9.771 | 9.620 | 9.751 | 2,547,965 | +0.11(+1.16%) |
Jan 15, 2004 | 9.723 | 9.723 | 9.588 | 9.640 | 1,642,516 | -0.05(-0.53%) |
Jan 14, 2004 | 9.502 | 9.691 | 9.502 | 9.691 | 2,125,443 | +0.19(+1.98%) |
Jan 13, 2004 | 9.531 | 9.563 | 9.429 | 9.502 | 2,016,839 | -0.03(-0.30%) |
Jan 12, 2004 | 9.640 | 9.684 | 9.518 | 9.531 | 1,172,734 | -0.10(-1.06%) |
Jan 09, 2004 | 9.585 | 9.700 | 9.563 | 9.633 | 1,635,004 | +0.03(+0.30%) |
Jan 08, 2004 | 9.633 | 9.646 | 9.557 | 9.604 | 2,204,627 | -0.05(-0.56%) |
Jan 07, 2004 | 9.649 | 9.697 | 9.579 | 9.659 | 3,272,200 | +0.01(+0.10%) |
Jan 06, 2004 | 9.601 | 9.668 | 9.592 | 9.649 | 2,763,608 | +0.05(+0.50%) |
Jan 05, 2004 | 9.656 | 9.739 | 9.534 | 9.601 | 2,071,923 | -0.05(-0.50%) |
Jan 02, 2004 | 9.601 | 9.675 | 9.595 | 9.649 | 2,150,481 | +0.04(+0.47%) |
Dec 31, 2003 | 9.604 | 9.656 | 9.560 | 9.604 | 1,359,582 | +0.00(+0.00%) |
Dec 30, 2003 | 9.614 | 9.643 | 9.588 | 9.604 | 1,045,351 | +0.00(+0.00%) |
Dec 29, 2003 | 9.582 | 9.617 | 9.531 | 9.604 | 1,747,051 | +0.07(+0.70%) |
Dec 26, 2003 | 9.553 | 9.582 | 9.493 | 9.537 | 457,575 | +0.03(+0.30%) |
Dec 24, 2003 | 9.489 | 9.541 | 9.467 | 9.509 | 609,058 | -0.01(-0.13%) |
Dec 23, 2003 | 9.553 | 9.557 | 9.473 | 9.521 | 2,310,101 | +0.02(+0.17%) |
Dec 22, 2003 | 9.275 | 9.505 | 9.272 | 9.505 | 3,716,318 | +0.23(+2.48%) |
Dec 19, 2003 | 9.234 | 9.279 | 9.164 | 9.275 | 4,504,713 | -0.03(-0.27%) |
Dec 18, 2003 | 9.074 | 9.304 | 9.061 | 9.301 | 3,813,341 | +0.26(+2.86%) |
Dec 17, 2003 | 9.045 | 9.084 | 8.933 | 9.042 | 4,208,321 | -0.01(-0.11%) |
Dec 16, 2003 | 9.106 | 9.154 | 8.991 | 9.052 | 2,653,439 | -0.10(-1.12%) |
Dec 15, 2003 | 9.170 | 9.250 | 9.144 | 9.154 | 2,499,453 | +0.02(+0.17%) |
Dec 12, 2003 | 9.128 | 9.157 | 9.055 | 9.138 | 1,532,973 | +0.02(+0.25%) |
Dec 11, 2003 | 9.138 | 9.173 | 9.093 | 9.116 | 2,401,178 | -0.01(-0.11%) |
Dec 10, 2003 | 9.180 | 9.215 | 9.125 | 9.125 | 2,456,888 | -0.05(-0.59%) |
Dec 09, 2003 | 9.263 | 9.263 | 9.132 | 9.180 | 2,274,108 | -0.09(-0.93%) |
Dec 08, 2003 | 9.240 | 9.269 | 9.211 | 9.266 | 2,572,691 | -0.03(-0.34%) |
Dec 05, 2003 | 9.055 | 9.314 | 9.055 | 9.298 | 6,222,970 | +0.27(+2.97%) |
Dec 04, 2003 | 8.988 | 9.042 | 8.930 | 9.029 | 1,721,386 | +0.08(+0.93%) |
Dec 03, 2003 | 9.023 | 9.023 | 8.927 | 8.946 | 2,956,403 | +0.00(+0.04%) |
Dec 02, 2003 | 8.965 | 8.972 | 8.930 | 8.943 | 2,674,409 | -0.07(-0.74%) |