Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.518 | 9.732 | 9.449 | 9.564 | 151,738 | +0.05(+0.48%) |
Feb 26, 2004 | 9.511 | 9.656 | 9.449 | 9.518 | 325,696 | -0.04(-0.40%) |
Feb 25, 2004 | 9.511 | 9.610 | 9.403 | 9.556 | 547,488 | -0.06(-0.64%) |
Feb 24, 2004 | 9.373 | 9.656 | 9.373 | 9.618 | 261,785 | +0.11(+1.21%) |
Feb 23, 2004 | 9.258 | 9.671 | 9.258 | 9.503 | 579,248 | -0.26(-2.66%) |
Feb 20, 2004 | 9.403 | 9.801 | 9.205 | 9.763 | 128,997 | +0.42(+4.50%) |
Feb 19, 2004 | 9.197 | 9.679 | 9.197 | 9.342 | 170,559 | +0.08(+0.91%) |
Feb 18, 2004 | 9.541 | 9.641 | 9.182 | 9.258 | 124,423 | -0.31(-3.28%) |
Feb 17, 2004 | 9.182 | 9.610 | 9.182 | 9.572 | 122,332 | +0.39(+4.25%) |
Feb 13, 2004 | 9.289 | 9.350 | 9.182 | 9.182 | 83,123 | -0.11(-1.15%) |
Feb 12, 2004 | 9.189 | 9.380 | 9.182 | 9.289 | 130,958 | +0.04(+0.41%) |
Feb 11, 2004 | 8.990 | 9.250 | 8.975 | 9.250 | 74,758 | +0.07(+0.75%) |
Feb 10, 2004 | 8.876 | 9.182 | 8.876 | 9.182 | 108,609 | +0.19(+2.13%) |
Feb 09, 2004 | 8.914 | 9.029 | 8.608 | 8.990 | 146,118 | -0.04(-0.42%) |
Feb 06, 2004 | 8.569 | 9.105 | 8.569 | 9.029 | 63,518 | +0.30(+3.42%) |
Feb 05, 2004 | 8.585 | 8.829 | 8.416 | 8.730 | 89,527 | +0.15(+1.78%) |
Feb 04, 2004 | 9.051 | 9.136 | 8.577 | 8.577 | 281,520 | -0.53(-5.80%) |
Feb 03, 2004 | 9.488 | 9.488 | 8.432 | 9.105 | 226,628 | +0.28(+3.21%) |
Feb 02, 2004 | 8.371 | 8.944 | 8.309 | 8.822 | 218,786 | -0.15(-1.70%) |
Jan 30, 2004 | 9.105 | 9.143 | 8.921 | 8.975 | 189,118 | -0.05(-0.51%) |
Jan 29, 2004 | 8.895 | 9.051 | 8.745 | 9.021 | 193,431 | +0.21(+2.34%) |
Jan 28, 2004 | 8.799 | 9.090 | 8.768 | 8.814 | 242,181 | -0.26(-2.87%) |
Jan 27, 2004 | 8.891 | 9.074 | 8.700 | 9.074 | 148,079 | +0.23(+2.60%) |
Jan 26, 2004 | 8.566 | 8.853 | 8.493 | 8.845 | 106,256 | +0.12(+1.40%) |
Jan 23, 2004 | 8.501 | 8.791 | 8.501 | 8.722 | 232,248 | +0.08(+0.88%) |
Jan 22, 2004 | 8.700 | 8.876 | 8.569 | 8.646 | 121,940 | -0.03(-0.35%) |
Jan 21, 2004 | 8.608 | 8.914 | 8.608 | 8.677 | 193,039 | -0.11(-1.22%) |
Jan 20, 2004 | 8.776 | 8.868 | 8.722 | 8.784 | 84,560 | -0.09(-1.03%) |
Jan 16, 2004 | 8.891 | 9.174 | 8.700 | 8.876 | 93,840 | -0.28(-3.09%) |
Jan 15, 2004 | 9.205 | 9.205 | 8.738 | 9.159 | 83,515 | +0.21(+2.40%) |
Jan 14, 2004 | 8.722 | 8.952 | 8.661 | 8.944 | 60,308 | +0.27(+3.09%) |
Jan 13, 2004 | 8.826 | 8.952 | 8.677 | 8.677 | 84,047 | -0.15(-1.73%) |
Jan 12, 2004 | 8.684 | 8.952 | 8.684 | 8.830 | 70,994 | +0.23(+2.67%) |
Jan 09, 2004 | 8.753 | 8.975 | 8.600 | 8.600 | 133,489 | -0.28(-3.19%) |
Jan 08, 2004 | 8.646 | 8.914 | 8.493 | 8.883 | 130,308 | +0.30(+3.48%) |
Jan 07, 2004 | 8.493 | 8.799 | 8.493 | 8.585 | 327,586 | +0.09(+1.08%) |
Jan 06, 2004 | 8.585 | 8.669 | 8.432 | 8.493 | 160,757 | -0.28(-3.23%) |
Jan 05, 2004 | 8.424 | 8.799 | 8.416 | 8.776 | 129,520 | +0.34(+4.08%) |
Jan 02, 2004 | 8.623 | 8.837 | 8.432 | 8.432 | 129,389 | -0.25(-2.91%) |
Dec 31, 2003 | 8.768 | 8.983 | 8.684 | 8.684 | 151,216 | -0.11(-1.30%) |
Dec 30, 2003 | 8.700 | 8.876 | 8.692 | 8.799 | 471,331 | +0.04(+0.44%) |
Dec 29, 2003 | 8.577 | 8.830 | 8.569 | 8.761 | 357,398 | +0.10(+1.15%) |
Dec 26, 2003 | 8.585 | 8.669 | 8.569 | 8.661 | 56,578 | +0.05(+0.62%) |
Dec 24, 2003 | 8.501 | 8.837 | 8.501 | 8.608 | 40,796 | +0.01(+0.09%) |
Dec 23, 2003 | 8.424 | 8.600 | 8.416 | 8.600 | 103,577 | +0.12(+1.44%) |
Dec 22, 2003 | 8.416 | 8.524 | 8.386 | 8.478 | 263,398 | +0.02(+0.27%) |
Dec 19, 2003 | 8.355 | 8.577 | 8.340 | 8.455 | 165,582 | +0.09(+1.10%) |
Dec 18, 2003 | 8.195 | 8.447 | 8.195 | 8.363 | 415,268 | +0.09(+1.11%) |
Dec 17, 2003 | 8.447 | 8.455 | 8.217 | 8.271 | 109,932 | -0.17(-1.99%) |
Dec 16, 2003 | 8.110 | 8.493 | 8.034 | 8.439 | 181,488 | +0.29(+3.57%) |
Dec 15, 2003 | 8.546 | 8.646 | 8.034 | 8.149 | 133,940 | -0.34(-3.97%) |
Dec 12, 2003 | 8.348 | 8.569 | 8.340 | 8.485 | 108,403 | -0.05(-0.54%) |
Dec 11, 2003 | 8.233 | 8.554 | 8.233 | 8.531 | 61,166 | +0.15(+1.73%) |
Dec 10, 2003 | 8.263 | 8.722 | 8.225 | 8.386 | 145,249 | +0.08(+0.92%) |
Dec 09, 2003 | 8.707 | 8.799 | 8.279 | 8.309 | 61,351 | -0.37(-4.23%) |
Dec 08, 2003 | 8.654 | 8.814 | 8.615 | 8.677 | 122,894 | +0.05(+0.62%) |
Dec 05, 2003 | 8.960 | 8.853 | 8.631 | 8.623 | 37,381 | -0.34(-3.76%) |
Dec 04, 2003 | 8.615 | 9.029 | 8.592 | 8.960 | 126,948 | +0.40(+4.65%) |
Dec 03, 2003 | 9.128 | 9.564 | 8.562 | 8.562 | 124,351 | -0.50(-5.57%) |
Dec 02, 2003 | 9.182 | 9.480 | 9.036 | 9.067 | 106,021 | +0.02(+0.17%) |