Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.580 | 9.793 | 9.545 | 9.745 | 62,123 | +0.16(+1.72%) |
Feb 26, 2004 | 9.591 | 9.727 | 9.557 | 9.580 | 101,821 | -0.12(-1.22%) |
Feb 25, 2004 | 9.574 | 9.698 | 9.485 | 9.698 | 77,848 | +0.03(+0.34%) |
Feb 24, 2004 | 9.501 | 9.698 | 9.458 | 9.665 | 109,296 | +0.04(+0.40%) |
Feb 23, 2004 | 9.718 | 9.718 | 9.580 | 9.627 | 129,145 | -0.07(-0.70%) |
Feb 20, 2004 | 9.466 | 9.726 | 9.425 | 9.694 | 149,509 | +0.07(+0.73%) |
Feb 19, 2004 | 9.644 | 9.671 | 9.522 | 9.625 | 142,807 | +0.08(+0.83%) |
Feb 18, 2004 | 9.520 | 9.665 | 9.501 | 9.545 | 161,625 | +0.01(+0.14%) |
Feb 17, 2004 | 9.390 | 9.572 | 9.390 | 9.532 | 89,448 | +0.12(+1.32%) |
Feb 13, 2004 | 9.499 | 9.609 | 9.357 | 9.407 | 148,994 | -0.10(-1.06%) |
Feb 12, 2004 | 9.604 | 9.706 | 9.508 | 9.508 | 200,549 | -0.11(-1.15%) |
Feb 11, 2004 | 9.456 | 9.619 | 9.444 | 9.619 | 77,074 | -0.12(-1.22%) |
Feb 10, 2004 | 9.291 | 9.737 | 9.264 | 9.737 | 102,079 | +0.26(+2.76%) |
Feb 09, 2004 | 9.590 | 9.592 | 9.305 | 9.475 | 133,012 | -0.12(-1.27%) |
Feb 06, 2004 | 9.343 | 9.619 | 9.343 | 9.598 | 58,514 | +0.11(+1.12%) |
Feb 05, 2004 | 9.530 | 9.555 | 9.444 | 9.491 | 57,999 | +0.09(+0.99%) |
Feb 04, 2004 | 9.485 | 9.524 | 9.398 | 9.398 | 147,447 | -0.12(-1.22%) |
Feb 03, 2004 | 9.524 | 9.601 | 9.514 | 9.514 | 38,150 | -0.00(-0.04%) |
Feb 02, 2004 | 9.514 | 9.563 | 9.499 | 9.518 | 61,092 | +0.00(+0.04%) |
Jan 30, 2004 | 9.530 | 9.722 | 9.469 | 9.514 | 28,613 | -0.10(-1.09%) |
Jan 29, 2004 | 9.635 | 9.731 | 9.572 | 9.619 | 85,839 | +0.02(+0.18%) |
Jan 28, 2004 | 9.869 | 9.869 | 9.534 | 9.601 | 226,068 | -0.15(-1.49%) |
Jan 27, 2004 | 9.601 | 9.805 | 9.458 | 9.747 | 188,433 | +0.15(+1.52%) |
Jan 26, 2004 | 9.361 | 9.601 | 9.361 | 9.601 | 75,785 | +0.13(+1.33%) |
Jan 23, 2004 | 9.534 | 9.534 | 9.332 | 9.475 | 88,416 | +0.08(+0.85%) |
Jan 22, 2004 | 9.225 | 9.576 | 9.213 | 9.396 | 123,732 | -0.17(-1.76%) |
Jan 21, 2004 | 9.386 | 9.565 | 9.264 | 9.565 | 315,516 | +0.12(+1.27%) |
Jan 20, 2004 | 9.260 | 9.580 | 9.254 | 9.444 | 118,061 | +0.20(+2.12%) |
Jan 16, 2004 | 9.341 | 9.485 | 9.248 | 9.248 | 50,008 | -0.21(-2.19%) |
Jan 15, 2004 | 9.116 | 9.475 | 9.116 | 9.456 | 41,700 | +0.11(+1.18%) |
Jan 14, 2004 | 9.357 | 9.359 | 9.190 | 9.345 | 99,019 | +0.07(+0.80%) |
Jan 13, 2004 | 9.479 | 9.479 | 9.151 | 9.272 | 102,045 | -0.04(-0.42%) |
Jan 12, 2004 | 9.407 | 9.407 | 9.118 | 9.310 | 115,795 | +0.15(+1.65%) |
Jan 09, 2004 | 9.286 | 9.328 | 9.128 | 9.159 | 79,544 | -0.16(-1.73%) |
Jan 08, 2004 | 9.217 | 9.361 | 9.165 | 9.320 | 112,792 | +0.11(+1.20%) |
Jan 07, 2004 | 9.151 | 9.287 | 9.078 | 9.210 | 118,643 | +0.16(+1.71%) |
Jan 06, 2004 | 9.566 | 9.566 | 9.054 | 9.054 | 79,394 | -0.19(-2.04%) |
Jan 05, 2004 | 9.179 | 9.435 | 9.130 | 9.243 | 117,803 | -0.07(-0.71%) |
Jan 02, 2004 | 9.316 | 9.347 | 9.182 | 9.309 | 34,541 | +0.09(+0.95%) |
Dec 31, 2003 | 9.359 | 9.446 | 9.192 | 9.221 | 52,843 | -0.15(-1.57%) |
Dec 30, 2003 | 9.243 | 9.415 | 9.231 | 9.369 | 57,916 | +0.04(+0.44%) |
Dec 29, 2003 | 9.599 | 9.599 | 9.262 | 9.328 | 113,856 | +0.03(+0.31%) |
Dec 26, 2003 | 9.192 | 9.485 | 9.122 | 9.299 | 33,601 | +0.06(+0.65%) |
Dec 24, 2003 | 9.221 | 9.320 | 9.221 | 9.239 | 24,354 | -0.10(-1.02%) |
Dec 23, 2003 | 9.425 | 9.543 | 9.221 | 9.334 | 173,598 | +0.03(+0.27%) |
Dec 22, 2003 | 9.299 | 9.497 | 9.122 | 9.309 | 122,855 | -0.06(-0.62%) |
Dec 19, 2003 | 9.698 | 9.698 | 9.312 | 9.367 | 77,015 | -0.21(-2.17%) |
Dec 18, 2003 | 9.153 | 9.630 | 9.136 | 9.574 | 57,287 | +0.09(+0.90%) |
Dec 17, 2003 | 9.394 | 9.504 | 9.217 | 9.489 | 75,306 | +0.03(+0.33%) |
Dec 16, 2003 | 9.291 | 9.458 | 8.942 | 9.458 | 110,567 | -0.02(-0.18%) |
Dec 15, 2003 | 9.696 | 9.698 | 9.462 | 9.475 | 105,053 | -0.20(-2.10%) |
Dec 12, 2003 | 9.601 | 9.691 | 9.543 | 9.679 | 135,757 | +0.02(+0.18%) |
Dec 11, 2003 | 9.400 | 9.596 | 9.309 | 9.662 | 97,879 | +0.26(+2.78%) |
Dec 10, 2003 | 9.394 | 9.402 | 9.089 | 9.400 | 72,476 | -0.06(-0.65%) |
Dec 09, 2003 | 9.617 | 9.696 | 9.380 | 9.462 | 135,966 | -0.15(-1.53%) |
Dec 08, 2003 | 9.409 | 9.621 | 9.409 | 9.609 | 111,735 | +0.20(+2.14%) |
Dec 05, 2003 | 9.456 | 9.450 | 9.359 | 9.407 | 45,793 | -0.05(-0.51%) |
Dec 04, 2003 | 9.165 | 9.456 | 9.165 | 9.456 | 72,934 | -0.00(-0.02%) |
Dec 03, 2003 | 9.241 | 9.535 | 9.241 | 9.458 | 112,335 | +0.00(+0.04%) |
Dec 02, 2003 | 9.520 | 9.578 | 9.386 | 9.454 | 117,870 | -0.02(-0.25%) |