Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.569 | 9.783 | 9.535 | 9.734 | 62,192 | +0.16(+1.72%) |
Feb 26, 2004 | 9.581 | 9.717 | 9.546 | 9.569 | 101,934 | -0.12(-1.22%) |
Feb 25, 2004 | 9.564 | 9.688 | 9.474 | 9.688 | 77,934 | +0.03(+0.34%) |
Feb 24, 2004 | 9.490 | 9.688 | 9.447 | 9.655 | 109,418 | +0.04(+0.40%) |
Feb 23, 2004 | 9.707 | 9.707 | 9.569 | 9.616 | 129,289 | -0.07(-0.70%) |
Feb 20, 2004 | 9.455 | 9.715 | 9.414 | 9.684 | 149,676 | +0.07(+0.73%) |
Feb 19, 2004 | 9.633 | 9.660 | 9.511 | 9.614 | 142,966 | +0.08(+0.83%) |
Feb 18, 2004 | 9.509 | 9.655 | 9.490 | 9.535 | 161,805 | +0.01(+0.14%) |
Feb 17, 2004 | 9.380 | 9.562 | 9.380 | 9.521 | 89,547 | +0.12(+1.32%) |
Feb 13, 2004 | 9.488 | 9.599 | 9.347 | 9.397 | 149,159 | -0.10(-1.06%) |
Feb 12, 2004 | 9.594 | 9.695 | 9.498 | 9.498 | 200,772 | -0.11(-1.15%) |
Feb 11, 2004 | 9.445 | 9.608 | 9.434 | 9.608 | 77,160 | -0.12(-1.22%) |
Feb 10, 2004 | 9.281 | 9.726 | 9.254 | 9.726 | 102,192 | +0.26(+2.76%) |
Feb 09, 2004 | 9.579 | 9.581 | 9.294 | 9.465 | 133,160 | -0.12(-1.27%) |
Feb 06, 2004 | 9.333 | 9.608 | 9.333 | 9.587 | 58,580 | +0.11(+1.12%) |
Feb 05, 2004 | 9.519 | 9.544 | 9.434 | 9.480 | 58,064 | +0.09(+0.99%) |
Feb 04, 2004 | 9.474 | 9.513 | 9.387 | 9.387 | 147,611 | -0.12(-1.22%) |
Feb 03, 2004 | 9.513 | 9.591 | 9.504 | 9.504 | 38,193 | -0.00(-0.04%) |
Feb 02, 2004 | 9.504 | 9.552 | 9.488 | 9.508 | 61,160 | +0.00(+0.04%) |
Jan 30, 2004 | 9.519 | 9.711 | 9.459 | 9.504 | 28,644 | -0.10(-1.09%) |
Jan 29, 2004 | 9.625 | 9.721 | 9.562 | 9.608 | 85,934 | +0.02(+0.18%) |
Jan 28, 2004 | 9.858 | 9.858 | 9.523 | 9.591 | 226,320 | -0.15(-1.49%) |
Jan 27, 2004 | 9.591 | 9.794 | 9.447 | 9.736 | 188,643 | +0.15(+1.52%) |
Jan 26, 2004 | 9.350 | 9.591 | 9.350 | 9.591 | 75,870 | +0.13(+1.33%) |
Jan 23, 2004 | 9.523 | 9.523 | 9.321 | 9.465 | 88,515 | +0.08(+0.85%) |
Jan 22, 2004 | 9.215 | 9.566 | 9.203 | 9.385 | 123,869 | -0.17(-1.76%) |
Jan 21, 2004 | 9.376 | 9.554 | 9.254 | 9.554 | 315,868 | +0.12(+1.27%) |
Jan 20, 2004 | 9.250 | 9.569 | 9.244 | 9.434 | 118,192 | +0.20(+2.12%) |
Jan 16, 2004 | 9.331 | 9.474 | 9.238 | 9.238 | 50,064 | -0.21(-2.19%) |
Jan 15, 2004 | 9.106 | 9.465 | 9.106 | 9.445 | 41,746 | +0.11(+1.18%) |
Jan 14, 2004 | 9.347 | 9.349 | 9.180 | 9.335 | 99,129 | +0.07(+0.80%) |
Jan 13, 2004 | 9.469 | 9.469 | 9.141 | 9.261 | 102,159 | -0.04(-0.42%) |
Jan 12, 2004 | 9.397 | 9.397 | 9.108 | 9.300 | 115,924 | +0.15(+1.65%) |
Jan 09, 2004 | 9.276 | 9.317 | 9.118 | 9.149 | 79,632 | -0.16(-1.73%) |
Jan 08, 2004 | 9.207 | 9.350 | 9.155 | 9.310 | 112,917 | +0.11(+1.20%) |
Jan 07, 2004 | 9.141 | 9.277 | 9.068 | 9.199 | 118,775 | +0.15(+1.71%) |
Jan 06, 2004 | 9.556 | 9.556 | 9.044 | 9.044 | 79,483 | -0.19(-2.04%) |
Jan 05, 2004 | 9.168 | 9.424 | 9.120 | 9.232 | 117,934 | -0.07(-0.71%) |
Jan 02, 2004 | 9.306 | 9.337 | 9.172 | 9.298 | 34,580 | +0.09(+0.95%) |
Dec 31, 2003 | 9.349 | 9.436 | 9.182 | 9.211 | 52,902 | -0.15(-1.57%) |
Dec 30, 2003 | 9.232 | 9.405 | 9.221 | 9.358 | 57,981 | +0.04(+0.44%) |
Dec 29, 2003 | 9.589 | 9.589 | 9.252 | 9.318 | 113,983 | +0.03(+0.31%) |
Dec 26, 2003 | 9.182 | 9.474 | 9.112 | 9.288 | 33,638 | +0.06(+0.65%) |
Dec 24, 2003 | 9.211 | 9.310 | 9.211 | 9.228 | 24,381 | -0.09(-1.02%) |
Dec 23, 2003 | 9.414 | 9.533 | 9.211 | 9.323 | 173,792 | +0.03(+0.27%) |
Dec 22, 2003 | 9.288 | 9.486 | 9.112 | 9.298 | 122,992 | -0.06(-0.62%) |
Dec 19, 2003 | 9.688 | 9.688 | 9.302 | 9.356 | 77,101 | -0.21(-2.17%) |
Dec 18, 2003 | 9.143 | 9.620 | 9.126 | 9.564 | 57,351 | +0.09(+0.90%) |
Dec 17, 2003 | 9.383 | 9.494 | 9.207 | 9.478 | 75,390 | +0.03(+0.33%) |
Dec 16, 2003 | 9.281 | 9.447 | 8.932 | 9.447 | 110,690 | -0.02(-0.18%) |
Dec 15, 2003 | 9.686 | 9.688 | 9.451 | 9.465 | 105,170 | -0.20(-2.10%) |
Dec 12, 2003 | 9.591 | 9.680 | 9.533 | 9.668 | 135,908 | +0.02(+0.18%) |
Dec 11, 2003 | 9.389 | 9.585 | 9.298 | 9.651 | 97,988 | +0.26(+2.78%) |
Dec 10, 2003 | 9.383 | 9.391 | 9.079 | 9.389 | 72,556 | -0.06(-0.65%) |
Dec 09, 2003 | 9.606 | 9.686 | 9.370 | 9.451 | 136,117 | -0.15(-1.53%) |
Dec 08, 2003 | 9.399 | 9.610 | 9.399 | 9.598 | 111,859 | +0.20(+2.14%) |
Dec 05, 2003 | 9.445 | 9.440 | 9.349 | 9.397 | 45,844 | -0.05(-0.51%) |
Dec 04, 2003 | 9.155 | 9.445 | 9.155 | 9.445 | 73,016 | -0.00(-0.02%) |
Dec 03, 2003 | 9.230 | 9.525 | 9.230 | 9.447 | 112,460 | +0.00(+0.04%) |
Dec 02, 2003 | 9.509 | 9.567 | 9.376 | 9.443 | 118,001 | -0.02(-0.25%) |