Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.847 | 9.006 | 8.768 | 8.946 | 17,872 | +0.15(+1.65%) |
Feb 26, 2004 | 8.814 | 8.913 | 8.794 | 8.801 | 22,870 | -0.05(-0.52%) |
Feb 25, 2004 | 8.887 | 8.940 | 8.834 | 8.847 | 16,206 | -0.04(-0.45%) |
Feb 24, 2004 | 8.847 | 9.105 | 8.847 | 8.887 | 18,175 | +0.09(+1.05%) |
Feb 23, 2004 | 8.992 | 9.138 | 8.768 | 8.794 | 21,810 | -0.13(-1.48%) |
Feb 20, 2004 | 8.913 | 9.105 | 8.821 | 8.926 | 19,538 | +0.03(+0.37%) |
Feb 19, 2004 | 8.979 | 8.979 | 8.893 | 8.893 | 29,989 | -0.10(-1.10%) |
Feb 18, 2004 | 9.032 | 9.105 | 8.893 | 8.992 | 63,311 | +0.01(+0.07%) |
Feb 17, 2004 | 9.078 | 9.131 | 8.986 | 8.986 | 47,407 | -0.06(-0.66%) |
Feb 13, 2004 | 9.012 | 9.138 | 8.986 | 9.045 | 26,051 | +0.01(+0.07%) |
Feb 12, 2004 | 9.012 | 9.085 | 9.012 | 9.039 | 34,078 | -0.01(-0.07%) |
Feb 11, 2004 | 9.045 | 9.052 | 9.025 | 9.045 | 102,842 | +0.00(+0.00%) |
Feb 10, 2004 | 8.973 | 9.072 | 8.973 | 9.045 | 74,822 | +0.01(+0.07%) |
Feb 09, 2004 | 8.940 | 9.111 | 8.900 | 9.039 | 24,082 | +0.13(+1.48%) |
Feb 06, 2004 | 8.451 | 8.959 | 8.451 | 8.907 | 21,356 | +0.39(+4.57%) |
Feb 05, 2004 | 8.319 | 8.517 | 8.319 | 8.517 | 28,474 | +0.26(+3.12%) |
Feb 04, 2004 | 8.510 | 8.530 | 8.187 | 8.260 | 37,411 | -0.28(-3.32%) |
Feb 03, 2004 | 8.682 | 8.755 | 8.451 | 8.543 | 21,507 | -0.09(-1.07%) |
Feb 02, 2004 | 8.735 | 8.748 | 8.616 | 8.636 | 15,449 | -0.15(-1.73%) |
Jan 30, 2004 | 9.078 | 9.091 | 8.781 | 8.788 | 24,839 | -0.28(-3.13%) |
Jan 29, 2004 | 9.032 | 9.111 | 8.959 | 9.072 | 25,899 | +0.06(+0.66%) |
Jan 28, 2004 | 8.986 | 9.091 | 8.933 | 9.012 | 60,584 | +0.03(+0.29%) |
Jan 27, 2004 | 9.045 | 9.045 | 8.847 | 8.986 | 46,498 | -0.05(-0.58%) |
Jan 26, 2004 | 9.045 | 9.045 | 8.959 | 9.039 | 20,447 | -0.01(-0.07%) |
Jan 23, 2004 | 8.986 | 9.058 | 8.946 | 9.045 | 39,228 | +0.01(+0.15%) |
Jan 22, 2004 | 8.933 | 9.045 | 8.933 | 9.032 | 18,326 | +0.00(+0.00%) |
Jan 21, 2004 | 8.946 | 9.045 | 8.880 | 9.032 | 21,961 | -0.01(-0.15%) |
Jan 20, 2004 | 9.012 | 9.052 | 9.012 | 9.045 | 28,323 | +0.03(+0.37%) |
Jan 16, 2004 | 9.085 | 9.164 | 8.913 | 9.012 | 26,354 | -0.01(-0.07%) |
Jan 15, 2004 | 9.045 | 9.045 | 8.847 | 9.019 | 16,660 | -0.03(-0.29%) |
Jan 14, 2004 | 8.913 | 9.138 | 8.913 | 9.045 | 31,655 | +0.18(+2.01%) |
Jan 13, 2004 | 8.847 | 8.867 | 8.629 | 8.867 | 37,411 | +0.09(+0.98%) |
Jan 12, 2004 | 8.649 | 8.893 | 8.642 | 8.781 | 18,478 | +0.20(+2.31%) |
Jan 09, 2004 | 8.986 | 8.992 | 8.616 | 8.583 | 29,080 | -0.44(-4.83%) |
Jan 08, 2004 | 9.065 | 9.144 | 8.953 | 9.019 | 26,960 | -0.11(-1.23%) |
Jan 07, 2004 | 9.309 | 9.342 | 9.045 | 9.131 | 68,309 | -0.03(-0.36%) |
Jan 06, 2004 | 9.138 | 9.342 | 9.131 | 9.164 | 73,307 | +0.05(+0.58%) |
Jan 05, 2004 | 8.708 | 9.210 | 8.708 | 9.111 | 38,622 | +0.40(+4.62%) |
Jan 02, 2004 | 8.656 | 8.966 | 8.656 | 8.708 | 14,540 | +0.06(+0.69%) |
Dec 31, 2003 | 8.781 | 8.781 | 8.649 | 8.649 | 51,194 | -0.12(-1.36%) |
Dec 30, 2003 | 8.781 | 8.781 | 8.781 | 8.768 | 20,598 | +0.08(+0.91%) |
Dec 29, 2003 | 8.451 | 8.847 | 8.451 | 8.689 | 21,507 | +0.17(+2.02%) |
Dec 26, 2003 | 8.649 | 8.695 | 8.517 | 8.517 | 6,209 | -0.17(-1.90%) |
Dec 24, 2003 | 8.973 | 8.973 | 8.642 | 8.682 | 25,748 | -0.33(-3.66%) |
Dec 23, 2003 | 8.583 | 9.131 | 8.583 | 9.012 | 65,582 | +0.43(+5.00%) |
Dec 22, 2003 | 8.550 | 8.583 | 8.484 | 8.583 | 41,046 | +0.07(+0.78%) |
Dec 19, 2003 | 8.484 | 8.550 | 8.385 | 8.517 | 24,385 | +0.00(+0.00%) |
Dec 18, 2003 | 8.438 | 8.484 | 8.438 | 8.517 | 29,383 | +0.13(+1.49%) |
Dec 17, 2003 | 8.398 | 8.444 | 8.200 | 8.392 | 20,901 | -0.10(-1.17%) |
Dec 16, 2003 | 8.253 | 8.510 | 8.220 | 8.491 | 32,412 | +0.04(+0.47%) |
Dec 15, 2003 | 8.504 | 8.576 | 8.451 | 8.451 | 55,132 | +0.17(+2.07%) |
Dec 12, 2003 | 7.870 | 8.220 | 7.837 | 8.279 | 42,863 | +0.46(+5.82%) |
Dec 11, 2003 | 7.428 | 7.956 | 7.368 | 7.824 | 53,768 | +0.40(+5.33%) |
Dec 10, 2003 | 7.494 | 7.599 | 7.494 | 7.428 | 12,571 | -0.13(-1.75%) |
Dec 09, 2003 | 7.560 | 7.771 | 7.540 | 7.560 | 30,595 | +0.03(+0.44%) |
Dec 08, 2003 | 7.342 | 7.441 | 7.329 | 7.527 | 29,232 | +0.25(+3.45%) |
Dec 05, 2003 | 7.368 | 7.461 | 7.236 | 7.276 | 14,691 | -0.14(-1.87%) |
Dec 04, 2003 | 7.263 | 7.414 | 7.183 | 7.414 | 28,171 | +0.13(+1.81%) |
Dec 03, 2003 | 7.586 | 7.586 | 7.282 | 7.282 | 29,383 | -0.37(-4.83%) |
Dec 02, 2003 | 7.672 | 7.738 | 7.593 | 7.652 | 28,171 | +0.09(+1.13%) |