Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.110 | 9.370 | 9.010 | 9.310 | 300,000 | +0.30(+3.33%) |
Feb 26, 2004 | 9.190 | 9.300 | 8.750 | 9.010 | 180,000 | -0.08(-0.88%) |
Feb 25, 2004 | 9.010 | 9.260 | 8.990 | 9.090 | 161,300 | +0.08(+0.89%) |
Feb 24, 2004 | 8.840 | 9.150 | 8.840 | 9.010 | 189,800 | +0.10(+1.12%) |
Feb 23, 2004 | 9.350 | 9.440 | 8.850 | 8.910 | 239,300 | -0.47(-5.01%) |
Feb 20, 2004 | 9.520 | 9.520 | 9.260 | 9.380 | 120,600 | -0.15(-1.57%) |
Feb 19, 2004 | 9.480 | 9.820 | 9.480 | 9.530 | 210,500 | +0.23(+2.47%) |
Feb 18, 2004 | 9.270 | 9.470 | 9.150 | 9.300 | 109,700 | +0.03(+0.32%) |
Feb 17, 2004 | 9.300 | 9.350 | 9.040 | 9.270 | 183,900 | +0.04(+0.43%) |
Feb 13, 2004 | 9.500 | 9.650 | 9.200 | 9.230 | 172,100 | -0.34(-3.55%) |
Feb 12, 2004 | 10.09 | 10.09 | 9.450 | 9.570 | 209,300 | -0.52(-5.15%) |
Feb 11, 2004 | 9.700 | 10.10 | 9.700 | 10.09 | 285,600 | +0.59(+6.21%) |
Feb 10, 2004 | 9.500 | 9.700 | 9.410 | 9.500 | 177,900 | +0.02(+0.21%) |
Feb 09, 2004 | 9.620 | 9.710 | 9.420 | 9.480 | 122,500 | -0.14(-1.46%) |
Feb 06, 2004 | 9.150 | 9.800 | 9.070 | 9.620 | 369,900 | +0.47(+5.14%) |
Feb 05, 2004 | 9.200 | 9.460 | 8.750 | 9.150 | 371,600 | -0.07(-0.76%) |
Feb 04, 2004 | 9.750 | 9.850 | 8.990 | 9.220 | 380,300 | -0.72(-7.24%) |
Feb 03, 2004 | 10.08 | 10.13 | 9.880 | 9.940 | 105,800 | -0.04(-0.40%) |
Feb 02, 2004 | 10.00 | 10.22 | 9.790 | 9.980 | 236,000 | -0.02(-0.20%) |
Jan 30, 2004 | 10.10 | 10.10 | 9.710 | 10.00 | 172,300 | -0.09(-0.89%) |
Jan 29, 2004 | 10.35 | 10.54 | 9.500 | 10.09 | 485,100 | -0.11(-1.08%) |
Jan 28, 2004 | 10.70 | 10.76 | 10.10 | 10.20 | 230,300 | -0.50(-4.67%) |
Jan 27, 2004 | 10.88 | 10.95 | 10.62 | 10.70 | 226,900 | -0.18(-1.65%) |
Jan 26, 2004 | 10.75 | 10.89 | 10.41 | 10.88 | 169,000 | +0.11(+1.02%) |
Jan 23, 2004 | 10.45 | 10.78 | 10.38 | 10.77 | 170,700 | +0.24(+2.28%) |
Jan 22, 2004 | 10.69 | 10.74 | 10.45 | 10.53 | 254,900 | -0.26(-2.41%) |
Jan 21, 2004 | 11.05 | 11.05 | 10.40 | 10.79 | 227,300 | -0.20(-1.82%) |
Jan 20, 2004 | 10.90 | 11.00 | 10.73 | 10.99 | 476,700 | +0.31(+2.90%) |
Jan 16, 2004 | 10.50 | 10.68 | 10.45 | 10.68 | 390,500 | +0.09(+0.85%) |
Jan 15, 2004 | 10.20 | 10.59 | 10.20 | 10.59 | 502,500 | +0.39(+3.82%) |
Jan 14, 2004 | 10.23 | 10.30 | 10.18 | 10.20 | 226,600 | +0.05(+0.49%) |
Jan 13, 2004 | 9.980 | 10.15 | 9.950 | 10.15 | 192,900 | +0.17(+1.70%) |
Jan 12, 2004 | 9.810 | 10.04 | 9.780 | 9.980 | 218,200 | +0.13(+1.32%) |
Jan 09, 2004 | 9.890 | 10.10 | 9.760 | 9.850 | 306,200 | -0.02(-0.20%) |
Jan 08, 2004 | 9.910 | 9.940 | 9.790 | 9.870 | 432,200 | -0.03(-0.30%) |
Jan 07, 2004 | 10.00 | 10.12 | 9.850 | 9.900 | 155,500 | -0.24(-2.37%) |
Jan 06, 2004 | 9.900 | 10.15 | 9.840 | 10.14 | 296,000 | +0.25(+2.53%) |
Jan 05, 2004 | 9.770 | 9.950 | 9.770 | 9.890 | 212,100 | +0.12(+1.23%) |
Jan 02, 2004 | 9.730 | 9.900 | 9.620 | 9.770 | 106,700 | +0.14(+1.45%) |
Dec 31, 2003 | 9.850 | 10.00 | 9.540 | 9.630 | 273,900 | -0.37(-3.70%) |
Dec 30, 2003 | 9.900 | 10.09 | 9.900 | 10.00 | 329,300 | +0.11(+1.11%) |
Dec 29, 2003 | 9.950 | 9.980 | 9.790 | 9.890 | 154,300 | -0.04(-0.40%) |
Dec 26, 2003 | 9.700 | 9.940 | 9.700 | 9.930 | 32,700 | +0.23(+2.37%) |
Dec 24, 2003 | 9.800 | 9.990 | 9.700 | 9.700 | 89,800 | -0.15(-1.52%) |
Dec 23, 2003 | 9.530 | 9.980 | 9.530 | 9.850 | 330,300 | +0.27(+2.82%) |
Dec 22, 2003 | 9.100 | 9.740 | 9.100 | 9.580 | 468,400 | +0.48(+5.27%) |
Dec 19, 2003 | 9.100 | 9.160 | 8.940 | 9.100 | 139,800 | -0.06(-0.66%) |
Dec 18, 2003 | 9.010 | 9.160 | 8.980 | 9.160 | 287,400 | +0.16(+1.78%) |
Dec 17, 2003 | 9.350 | 9.350 | 8.930 | 9.000 | 274,500 | -0.35(-3.74%) |
Dec 16, 2003 | 9.060 | 9.350 | 8.940 | 9.350 | 267,000 | +0.34(+3.77%) |
Dec 15, 2003 | 9.100 | 9.360 | 9.010 | 9.010 | 418,800 | -0.03(-0.33%) |
Dec 12, 2003 | 8.890 | 9.100 | 8.850 | 9.040 | 300,100 | +0.24(+2.73%) |
Dec 11, 2003 | 8.470 | 8.870 | 8.410 | 8.800 | 280,500 | +0.23(+2.68%) |
Dec 10, 2003 | 8.600 | 8.640 | 8.450 | 8.570 | 91,000 | +0.03(+0.35%) |
Dec 09, 2003 | 8.540 | 8.740 | 8.530 | 8.540 | 250,300 | +0.10(+1.18%) |
Dec 08, 2003 | 8.230 | 8.540 | 8.230 | 8.440 | 195,900 | +0.31(+3.81%) |
Dec 05, 2003 | 8.000 | 8.250 | 7.850 | 8.130 | 382,900 | +0.16(+2.01%) |
Dec 04, 2003 | 8.220 | 8.220 | 7.870 | 7.970 | 542,400 | -0.61(-7.11%) |
Dec 03, 2003 | 8.980 | 9.090 | 8.550 | 8.580 | 247,500 | -0.39(-4.35%) |
Dec 02, 2003 | 8.640 | 9.020 | 8.570 | 8.970 | 252,900 | +0.40(+4.67%) |