Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.861 | 8.922 | 8.855 | 8.922 | 366,210 | +0.05(+0.53%) |
Feb 26, 2004 | 8.861 | 8.890 | 8.837 | 8.875 | 410,820 | +0.03(+0.33%) |
Feb 25, 2004 | 8.855 | 8.899 | 8.793 | 8.846 | 687,584 | +0.01(+0.07%) |
Feb 24, 2004 | 8.846 | 8.896 | 8.817 | 8.840 | 749,947 | -0.02(-0.26%) |
Feb 23, 2004 | 8.931 | 8.934 | 8.805 | 8.863 | 465,900 | -0.06(-0.72%) |
Feb 20, 2004 | 9.104 | 9.104 | 8.922 | 8.928 | 521,435 | -0.15(-1.68%) |
Feb 19, 2004 | 9.224 | 9.250 | 9.068 | 9.080 | 449,740 | -0.14(-1.52%) |
Feb 18, 2004 | 9.297 | 9.315 | 9.212 | 9.221 | 345,271 | -0.08(-0.82%) |
Feb 17, 2004 | 9.303 | 9.303 | 9.183 | 9.297 | 409,455 | +0.14(+1.54%) |
Feb 13, 2004 | 9.189 | 9.227 | 9.148 | 9.156 | 617,483 | -0.08(-0.82%) |
Feb 12, 2004 | 9.256 | 9.262 | 9.194 | 9.232 | 452,699 | -0.07(-0.79%) |
Feb 11, 2004 | 9.235 | 9.320 | 9.156 | 9.306 | 604,054 | +0.07(+0.76%) |
Feb 10, 2004 | 9.066 | 9.250 | 9.036 | 9.235 | 647,298 | +0.18(+2.04%) |
Feb 09, 2004 | 8.884 | 9.080 | 8.884 | 9.051 | 687,129 | +0.17(+1.91%) |
Feb 06, 2004 | 8.735 | 8.928 | 8.735 | 8.881 | 382,142 | +0.16(+1.88%) |
Feb 05, 2004 | 8.758 | 8.790 | 8.714 | 8.717 | 712,848 | -0.03(-0.33%) |
Feb 04, 2004 | 8.758 | 8.819 | 8.685 | 8.746 | 466,127 | -0.13(-1.45%) |
Feb 03, 2004 | 8.817 | 8.884 | 8.767 | 8.875 | 609,972 | +0.06(+0.66%) |
Feb 02, 2004 | 8.872 | 8.902 | 8.787 | 8.817 | 748,809 | +0.00(+0.00%) |
Jan 30, 2004 | 8.831 | 8.875 | 8.811 | 8.817 | 862,154 | -0.01(-0.07%) |
Jan 29, 2004 | 8.846 | 8.858 | 8.802 | 8.822 | 396,937 | -0.02(-0.26%) |
Jan 28, 2004 | 8.840 | 8.937 | 8.817 | 8.846 | 518,476 | +0.05(+0.57%) |
Jan 27, 2004 | 8.878 | 8.896 | 8.793 | 8.796 | 348,457 | -0.11(-1.25%) |
Jan 26, 2004 | 8.878 | 8.916 | 8.834 | 8.907 | 454,747 | +0.01(+0.10%) |
Jan 23, 2004 | 8.855 | 8.899 | 8.831 | 8.899 | 364,162 | +0.06(+0.66%) |
Jan 22, 2004 | 8.787 | 8.858 | 8.767 | 8.840 | 514,834 | +0.08(+0.94%) |
Jan 21, 2004 | 8.685 | 8.793 | 8.661 | 8.758 | 579,018 | +0.10(+1.15%) |
Jan 20, 2004 | 8.562 | 8.664 | 8.553 | 8.658 | 825,283 | +0.11(+1.30%) |
Jan 16, 2004 | 8.553 | 8.568 | 8.506 | 8.547 | 775,893 | +0.04(+0.45%) |
Jan 15, 2004 | 8.471 | 8.532 | 8.436 | 8.509 | 520,979 | +0.07(+0.80%) |
Jan 14, 2004 | 8.406 | 8.450 | 8.398 | 8.442 | 335,484 | +0.07(+0.84%) |
Jan 13, 2004 | 8.398 | 8.404 | 8.333 | 8.371 | 486,839 | +0.01(+0.11%) |
Jan 12, 2004 | 8.319 | 8.366 | 8.272 | 8.363 | 232,153 | +0.06(+0.67%) |
Jan 09, 2004 | 8.383 | 8.427 | 8.263 | 8.307 | 372,356 | -0.12(-1.39%) |
Jan 08, 2004 | 8.371 | 8.424 | 8.327 | 8.424 | 223,959 | +0.08(+0.98%) |
Jan 07, 2004 | 8.339 | 8.395 | 8.275 | 8.342 | 379,639 | -0.03(-0.31%) |
Jan 06, 2004 | 8.406 | 8.436 | 8.316 | 8.368 | 356,196 | -0.04(-0.49%) |
Jan 05, 2004 | 8.336 | 8.421 | 8.325 | 8.409 | 417,421 | +0.06(+0.77%) |
Jan 02, 2004 | 8.266 | 8.389 | 8.248 | 8.345 | 250,589 | +0.11(+1.39%) |
Dec 31, 2003 | 8.304 | 8.333 | 8.199 | 8.231 | 350,961 | -0.07(-0.88%) |
Dec 30, 2003 | 8.231 | 8.345 | 8.231 | 8.304 | 241,485 | +0.10(+1.21%) |
Dec 29, 2003 | 8.172 | 8.240 | 8.172 | 8.204 | 406,951 | +0.03(+0.39%) |
Dec 26, 2003 | 8.187 | 8.222 | 8.172 | 8.172 | 69,873 | -0.04(-0.43%) |
Dec 24, 2003 | 8.210 | 8.225 | 8.181 | 8.207 | 135,195 | -0.02(-0.21%) |
Dec 23, 2003 | 8.169 | 8.231 | 8.169 | 8.225 | 279,949 | +0.04(+0.47%) |
Dec 22, 2003 | 8.158 | 8.187 | 8.117 | 8.187 | 272,894 | -0.01(-0.14%) |
Dec 19, 2003 | 8.131 | 8.201 | 8.052 | 8.199 | 237,616 | +0.04(+0.50%) |
Dec 18, 2003 | 8.084 | 8.160 | 8.067 | 8.158 | 258,782 | +0.04(+0.47%) |
Dec 17, 2003 | 8.172 | 8.172 | 7.999 | 8.119 | 327,746 | -0.06(-0.75%) |
Dec 16, 2003 | 8.102 | 8.201 | 8.102 | 8.181 | 589,943 | +0.11(+1.34%) |
Dec 15, 2003 | 8.207 | 8.207 | 8.073 | 8.073 | 461,120 | -0.12(-1.50%) |
Dec 12, 2003 | 8.158 | 8.201 | 8.158 | 8.196 | 586,756 | +0.01(+0.07%) |
Dec 11, 2003 | 8.040 | 8.199 | 8.040 | 8.190 | 415,372 | +0.13(+1.67%) |
Dec 10, 2003 | 7.999 | 8.128 | 7.991 | 8.055 | 371,900 | +0.03(+0.36%) |
Dec 09, 2003 | 8.143 | 8.143 | 8.017 | 8.026 | 584,708 | -0.09(-1.15%) |
Dec 08, 2003 | 8.090 | 8.146 | 8.058 | 8.119 | 468,176 | +0.06(+0.80%) |
Dec 05, 2003 | 8.158 | 8.184 | 8.011 | 8.055 | 775,438 | -0.12(-1.50%) |
Dec 04, 2003 | 8.216 | 8.245 | 8.099 | 8.178 | 459,527 | -0.04(-0.46%) |
Dec 03, 2003 | 8.248 | 8.248 | 8.163 | 8.216 | 860,561 | -0.11(-1.27%) |
Dec 02, 2003 | 8.257 | 8.342 | 8.216 | 8.322 | 684,397 | +0.11(+1.28%) |