Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.675 | 9.265 | 8.618 | 9.066 | 217,975 | +0.25(+2.88%) |
Feb 26, 2004 | 8.746 | 8.991 | 8.709 | 8.812 | 169,964 | -0.03(-0.39%) |
Feb 25, 2004 | 8.609 | 8.932 | 8.566 | 8.846 | 94,969 | +0.07(+0.75%) |
Feb 24, 2004 | 8.615 | 8.929 | 8.615 | 8.780 | 161,203 | +0.04(+0.42%) |
Feb 23, 2004 | 9.274 | 9.285 | 8.675 | 8.743 | 142,980 | -0.35(-3.89%) |
Feb 20, 2004 | 8.869 | 9.174 | 8.846 | 9.097 | 91,115 | +0.17(+1.85%) |
Feb 19, 2004 | 8.994 | 8.997 | 8.931 | 8.932 | 63,079 | +0.00(+0.00%) |
Feb 18, 2004 | 8.902 | 9.006 | 8.835 | 8.932 | 122,304 | +0.00(+0.00%) |
Feb 17, 2004 | 8.954 | 9.057 | 8.746 | 8.932 | 190,991 | -0.06(-0.67%) |
Feb 13, 2004 | 8.974 | 9.131 | 8.835 | 8.991 | 147,185 | -0.15(-1.68%) |
Feb 12, 2004 | 8.789 | 9.274 | 8.789 | 9.146 | 151,391 | -0.15(-1.66%) |
Feb 11, 2004 | 9.223 | 9.345 | 8.957 | 9.300 | 135,971 | +0.21(+2.32%) |
Feb 10, 2004 | 8.660 | 9.094 | 8.660 | 9.089 | 171,716 | +0.13(+1.43%) |
Feb 09, 2004 | 9.089 | 9.089 | 8.663 | 8.960 | 145,784 | -0.08(-0.88%) |
Feb 06, 2004 | 8.643 | 9.060 | 8.598 | 9.040 | 243,207 | +0.40(+4.59%) |
Feb 05, 2004 | 8.264 | 8.643 | 8.113 | 8.643 | 185,734 | +0.61(+7.60%) |
Feb 04, 2004 | 8.095 | 8.355 | 8.013 | 8.033 | 319,253 | -0.23(-2.73%) |
Feb 03, 2004 | 8.444 | 8.558 | 8.084 | 8.258 | 266,336 | -0.01(-0.10%) |
Feb 02, 2004 | 8.718 | 8.720 | 8.118 | 8.267 | 262,831 | -0.45(-5.17%) |
Jan 30, 2004 | 8.387 | 8.718 | 8.387 | 8.718 | 163,656 | +0.16(+1.83%) |
Jan 29, 2004 | 8.940 | 8.940 | 8.352 | 8.561 | 309,090 | -0.09(-1.09%) |
Jan 28, 2004 | 9.188 | 9.200 | 8.643 | 8.655 | 148,938 | -0.31(-3.44%) |
Jan 27, 2004 | 9.131 | 9.131 | 8.917 | 8.963 | 102,679 | -0.10(-1.07%) |
Jan 26, 2004 | 9.111 | 9.126 | 9.011 | 9.060 | 166,109 | +0.00(+0.03%) |
Jan 23, 2004 | 8.929 | 9.060 | 8.929 | 9.057 | 192,392 | +0.03(+0.35%) |
Jan 22, 2004 | 9.206 | 9.337 | 8.974 | 9.026 | 371,118 | -0.18(-1.95%) |
Jan 21, 2004 | 9.417 | 9.605 | 9.206 | 9.206 | 273,695 | -0.20(-2.18%) |
Jan 20, 2004 | 9.143 | 9.410 | 9.051 | 9.410 | 288,764 | +0.22(+2.35%) |
Jan 16, 2004 | 9.294 | 9.505 | 9.188 | 9.194 | 203,957 | -0.18(-1.92%) |
Jan 15, 2004 | 9.619 | 9.619 | 9.348 | 9.374 | 176,307 | -0.09(-0.96%) |
Jan 14, 2004 | 9.551 | 9.582 | 9.334 | 9.465 | 269,896 | -0.01(-0.09%) |
Jan 13, 2004 | 9.559 | 9.739 | 9.188 | 9.474 | 221,115 | -0.03(-0.27%) |
Jan 12, 2004 | 9.186 | 9.579 | 9.186 | 9.499 | 159,920 | +0.17(+1.77%) |
Jan 09, 2004 | 9.699 | 9.761 | 9.308 | 9.334 | 250,173 | -0.42(-4.27%) |
Jan 08, 2004 | 9.696 | 9.839 | 9.576 | 9.751 | 258,437 | +0.08(+0.83%) |
Jan 07, 2004 | 9.554 | 9.696 | 9.331 | 9.671 | 229,143 | +0.16(+1.68%) |
Jan 06, 2004 | 9.488 | 9.545 | 9.277 | 9.511 | 194,495 | +0.24(+2.55%) |
Jan 05, 2004 | 9.511 | 9.511 | 9.117 | 9.274 | 256,874 | +0.23(+2.49%) |
Jan 02, 2004 | 9.208 | 9.437 | 9.031 | 9.049 | 212,718 | -0.20(-2.13%) |
Dec 31, 2003 | 9.411 | 9.411 | 9.140 | 9.245 | 264,584 | -0.14(-1.52%) |
Dec 30, 2003 | 9.274 | 9.402 | 9.177 | 9.388 | 142,963 | +0.12(+1.26%) |
Dec 29, 2003 | 8.912 | 9.271 | 8.912 | 9.271 | 286,697 | +0.41(+4.64%) |
Dec 26, 2003 | 8.769 | 8.863 | 8.769 | 8.860 | 33,390 | +0.04(+0.49%) |
Dec 24, 2003 | 9.057 | 9.057 | 8.817 | 8.817 | 83,682 | -0.24(-2.65%) |
Dec 23, 2003 | 8.349 | 9.057 | 8.349 | 9.057 | 242,229 | +0.34(+3.90%) |
Dec 22, 2003 | 8.743 | 8.743 | 8.432 | 8.718 | 147,939 | +0.03(+0.39%) |
Dec 19, 2003 | 8.703 | 8.832 | 8.444 | 8.683 | 200,302 | +0.07(+0.76%) |
Dec 18, 2003 | 8.518 | 8.632 | 8.201 | 8.618 | 118,221 | +0.25(+3.04%) |
Dec 17, 2003 | 8.147 | 8.481 | 8.147 | 8.364 | 127,073 | +0.06(+0.72%) |
Dec 16, 2003 | 8.449 | 8.546 | 8.193 | 8.304 | 197,940 | -0.26(-3.06%) |
Dec 15, 2003 | 8.629 | 8.655 | 8.458 | 8.566 | 185,632 | +0.01(+0.07%) |
Dec 12, 2003 | 8.369 | 8.589 | 8.272 | 8.561 | 175,641 | +0.36(+4.35%) |
Dec 11, 2003 | 8.036 | 8.581 | 8.036 | 8.204 | 235,146 | +0.05(+0.59%) |
Dec 10, 2003 | 8.663 | 8.663 | 8.155 | 8.155 | 323,577 | -0.50(-5.80%) |
Dec 09, 2003 | 8.769 | 8.772 | 8.658 | 8.658 | 204,924 | -0.06(-0.72%) |
Dec 08, 2003 | 8.706 | 8.769 | 8.660 | 8.720 | 113,434 | +0.10(+1.19%) |
Dec 05, 2003 | 8.715 | 8.698 | 8.589 | 8.618 | 35,752 | -0.10(-1.11%) |
Dec 04, 2003 | 8.643 | 8.769 | 8.469 | 8.715 | 140,821 | +0.07(+0.86%) |
Dec 03, 2003 | 8.579 | 8.766 | 8.575 | 8.640 | 196,125 | +0.08(+0.90%) |
Dec 02, 2003 | 8.526 | 8.655 | 8.446 | 8.563 | 210,840 | -0.01(-0.13%) |