Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.674 | 9.719 | 9.615 | 9.680 | 108,206 | +0.06(+0.68%) |
Feb 26, 2004 | 9.628 | 9.648 | 9.602 | 9.615 | 78,961 | -0.03(-0.34%) |
Feb 25, 2004 | 9.602 | 9.648 | 9.570 | 9.648 | 89,736 | +0.06(+0.68%) |
Feb 24, 2004 | 9.583 | 9.615 | 9.531 | 9.583 | 113,747 | +0.01(+0.14%) |
Feb 23, 2004 | 9.609 | 9.609 | 9.563 | 9.570 | 114,363 | -0.01(-0.14%) |
Feb 20, 2004 | 9.609 | 9.628 | 9.576 | 9.583 | 118,827 | -0.02(-0.20%) |
Feb 19, 2004 | 9.648 | 9.648 | 9.537 | 9.602 | 160,078 | -0.05(-0.47%) |
Feb 18, 2004 | 9.615 | 9.648 | 9.596 | 9.648 | 95,277 | +0.03(+0.34%) |
Feb 17, 2004 | 9.680 | 9.726 | 9.596 | 9.615 | 119,596 | -0.07(-0.74%) |
Feb 13, 2004 | 9.719 | 9.726 | 9.687 | 9.687 | 133,757 | -0.03(-0.27%) |
Feb 12, 2004 | 9.687 | 9.719 | 9.648 | 9.713 | 186,706 | +0.06(+0.67%) |
Feb 11, 2004 | 9.635 | 9.654 | 9.557 | 9.648 | 104,666 | +0.01(+0.07%) |
Feb 10, 2004 | 9.570 | 9.648 | 9.511 | 9.641 | 204,715 | +0.10(+1.02%) |
Feb 09, 2004 | 9.537 | 9.576 | 9.524 | 9.544 | 102,819 | +0.03(+0.27%) |
Feb 06, 2004 | 9.479 | 9.537 | 9.479 | 9.518 | 85,272 | +0.05(+0.48%) |
Feb 05, 2004 | 9.518 | 9.524 | 9.420 | 9.472 | 119,443 | -0.02(-0.21%) |
Feb 04, 2004 | 9.511 | 9.524 | 9.492 | 9.492 | 117,442 | +0.01(+0.07%) |
Feb 03, 2004 | 9.505 | 9.511 | 9.453 | 9.485 | 62,492 | -0.01(-0.14%) |
Feb 02, 2004 | 9.544 | 9.544 | 9.420 | 9.498 | 196,095 | -0.02(-0.20%) |
Jan 30, 2004 | 9.420 | 9.518 | 9.394 | 9.518 | 93,892 | +0.13(+1.38%) |
Jan 29, 2004 | 9.485 | 9.537 | 9.362 | 9.388 | 141,607 | -0.10(-1.03%) |
Jan 28, 2004 | 9.518 | 9.570 | 9.479 | 9.485 | 128,678 | +0.00(+0.00%) |
Jan 27, 2004 | 9.576 | 9.576 | 9.485 | 9.485 | 118,519 | -0.09(-0.95%) |
Jan 26, 2004 | 9.661 | 9.661 | 9.550 | 9.576 | 124,984 | -0.01(-0.14%) |
Jan 23, 2004 | 9.622 | 9.648 | 9.589 | 9.589 | 82,040 | +0.00(+0.00%) |
Jan 22, 2004 | 9.615 | 9.635 | 9.583 | 9.589 | 115,133 | -0.03(-0.27%) |
Jan 21, 2004 | 9.609 | 9.628 | 9.576 | 9.615 | 100,202 | +0.01(+0.07%) |
Jan 20, 2004 | 9.615 | 9.635 | 9.576 | 9.609 | 106,513 | +0.00(+0.00%) |
Jan 16, 2004 | 9.622 | 9.635 | 9.570 | 9.609 | 165,927 | -0.01(-0.14%) |
Jan 15, 2004 | 9.570 | 9.635 | 9.557 | 9.622 | 199,174 | +0.06(+0.68%) |
Jan 14, 2004 | 9.602 | 9.615 | 9.557 | 9.557 | 132,680 | -0.04(-0.41%) |
Jan 13, 2004 | 9.589 | 9.602 | 9.524 | 9.596 | 145,917 | -0.01(-0.07%) |
Jan 12, 2004 | 9.550 | 9.615 | 9.544 | 9.602 | 143,916 | +0.09(+0.96%) |
Jan 09, 2004 | 9.420 | 9.518 | 9.394 | 9.511 | 142,531 | +0.12(+1.31%) |
Jan 08, 2004 | 9.368 | 9.414 | 9.368 | 9.388 | 104,974 | +0.01(+0.07%) |
Jan 07, 2004 | 9.336 | 9.381 | 9.329 | 9.381 | 169,467 | +0.08(+0.91%) |
Jan 06, 2004 | 9.297 | 9.323 | 9.258 | 9.297 | 171,468 | +0.01(+0.14%) |
Jan 05, 2004 | 9.303 | 9.323 | 9.232 | 9.284 | 155,152 | +0.00(+0.00%) |
Jan 02, 2004 | 9.316 | 9.336 | 9.277 | 9.284 | 83,733 | +0.01(+0.07%) |
Dec 31, 2003 | 9.310 | 9.336 | 9.277 | 9.277 | 78,807 | -0.03(-0.35%) |
Dec 30, 2003 | 9.245 | 9.303 | 9.245 | 9.310 | 192,555 | +0.06(+0.70%) |
Dec 29, 2003 | 9.297 | 9.303 | 9.232 | 9.245 | 123,598 | -0.05(-0.56%) |
Dec 26, 2003 | 9.264 | 9.297 | 9.238 | 9.297 | 35,709 | +0.06(+0.70%) |
Dec 24, 2003 | 9.277 | 9.277 | 9.193 | 9.232 | 116,518 | -0.05(-0.49%) |
Dec 23, 2003 | 9.297 | 9.297 | 9.251 | 9.277 | 127,446 | -0.02(-0.21%) |
Dec 22, 2003 | 9.251 | 9.303 | 9.258 | 9.297 | 149,457 | +0.05(+0.49%) |
Dec 19, 2003 | 9.206 | 9.245 | 9.206 | 9.251 | 100,356 | +0.05(+0.56%) |
Dec 18, 2003 | 9.219 | 9.232 | 9.180 | 9.200 | 148,380 | -0.01(-0.14%) |
Dec 17, 2003 | 9.212 | 9.212 | 9.180 | 9.212 | 90,351 | +0.04(+0.42%) |
Dec 16, 2003 | 9.174 | 9.212 | 9.174 | 9.174 | 81,886 | -0.01(-0.14%) |
Dec 15, 2003 | 9.200 | 9.212 | 9.167 | 9.187 | 117,903 | +0.00(+0.00%) |
Dec 12, 2003 | 9.200 | 9.238 | 9.193 | 9.187 | 83,733 | -0.03(-0.28%) |
Dec 11, 2003 | 9.277 | 9.277 | 9.200 | 9.212 | 53,102 | -0.08(-0.91%) |
Dec 10, 2003 | 9.271 | 9.310 | 9.251 | 9.297 | 97,740 | +0.01(+0.14%) |
Dec 09, 2003 | 9.284 | 9.290 | 9.258 | 9.284 | 108,668 | +0.02(+0.21%) |
Dec 08, 2003 | 9.238 | 9.290 | 9.232 | 9.264 | 115,133 | +0.04(+0.42%) |
Dec 05, 2003 | 9.212 | 9.238 | 9.212 | 9.225 | 108,514 | +0.06(+0.64%) |
Dec 04, 2003 | 9.148 | 9.200 | 9.148 | 9.167 | 56,489 | +0.02(+0.21%) |
Dec 03, 2003 | 9.122 | 9.122 | 9.122 | 9.148 | 112,054 | +0.06(+0.72%) |
Dec 02, 2003 | 9.050 | 9.102 | 9.050 | 9.083 | 194,402 | +0.03(+0.36%) |