Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.823 | 8.831 | 8.725 | 8.733 | 399,761 | -0.05(-0.58%) |
Feb 26, 2004 | 8.702 | 8.791 | 8.647 | 8.784 | 190,923 | -0.09(-0.97%) |
Feb 25, 2004 | 9.014 | 9.014 | 8.694 | 8.870 | 276,403 | -0.41(-4.46%) |
Feb 24, 2004 | 9.077 | 9.335 | 9.061 | 9.284 | 127,964 | +0.36(+4.07%) |
Feb 23, 2004 | 8.952 | 9.022 | 8.877 | 8.920 | 124,125 | +0.01(+0.13%) |
Feb 20, 2004 | 9.006 | 9.022 | 8.831 | 8.909 | 56,048 | -0.06(-0.65%) |
Feb 19, 2004 | 9.092 | 9.124 | 8.952 | 8.967 | 236,990 | -0.24(-2.63%) |
Feb 18, 2004 | 9.221 | 9.241 | 9.159 | 9.210 | 156,628 | -0.01(-0.08%) |
Feb 17, 2004 | 9.104 | 9.288 | 9.100 | 9.217 | 85,480 | +0.05(+0.60%) |
Feb 13, 2004 | 9.292 | 9.292 | 9.096 | 9.163 | 48,626 | -0.12(-1.30%) |
Feb 12, 2004 | 9.186 | 9.296 | 9.131 | 9.284 | 129,500 | +0.02(+0.21%) |
Feb 11, 2004 | 9.057 | 9.339 | 9.057 | 9.264 | 191,434 | +0.16(+1.76%) |
Feb 10, 2004 | 9.096 | 9.163 | 9.061 | 9.104 | 48,626 | +0.08(+0.87%) |
Feb 09, 2004 | 9.038 | 9.124 | 8.991 | 9.026 | 48,114 | +0.00(+0.00%) |
Feb 06, 2004 | 8.932 | 9.104 | 8.932 | 9.026 | 46,323 | +0.43(+4.95%) |
Feb 05, 2004 | 8.604 | 8.659 | 8.557 | 8.600 | 50,418 | -0.23(-2.57%) |
Feb 04, 2004 | 8.791 | 8.889 | 8.702 | 8.827 | 61,934 | -0.06(-0.66%) |
Feb 03, 2004 | 8.866 | 8.889 | 8.795 | 8.885 | 89,575 | +0.04(+0.40%) |
Feb 02, 2004 | 8.702 | 8.881 | 8.702 | 8.850 | 58,863 | +0.24(+2.77%) |
Jan 30, 2004 | 8.596 | 8.623 | 8.502 | 8.612 | 376,215 | -0.26(-2.91%) |
Jan 29, 2004 | 8.932 | 8.936 | 8.764 | 8.870 | 241,341 | -0.07(-0.83%) |
Jan 28, 2004 | 9.006 | 9.010 | 8.928 | 8.944 | 298,925 | -0.11(-1.17%) |
Jan 27, 2004 | 8.971 | 9.085 | 8.944 | 9.049 | 82,921 | -0.08(-0.86%) |
Jan 26, 2004 | 9.116 | 9.167 | 9.065 | 9.128 | 58,863 | -0.03(-0.34%) |
Jan 23, 2004 | 9.264 | 9.268 | 9.159 | 9.159 | 99,044 | -0.20(-2.17%) |
Jan 22, 2004 | 9.319 | 9.378 | 9.311 | 9.362 | 61,167 | +0.04(+0.46%) |
Jan 21, 2004 | 9.288 | 9.331 | 9.233 | 9.319 | 339,873 | +0.23(+2.58%) |
Jan 20, 2004 | 9.128 | 9.182 | 9.065 | 9.085 | 191,434 | -0.00(-0.04%) |
Jan 16, 2004 | 8.967 | 9.116 | 8.967 | 9.088 | 147,926 | +0.28(+3.15%) |
Jan 15, 2004 | 8.917 | 8.917 | 8.729 | 8.811 | 594,011 | -0.32(-3.47%) |
Jan 14, 2004 | 9.143 | 9.151 | 9.045 | 9.128 | 226,753 | -0.04(-0.43%) |
Jan 13, 2004 | 9.182 | 9.225 | 9.092 | 9.167 | 175,567 | -0.05(-0.59%) |
Jan 12, 2004 | 9.339 | 9.339 | 9.120 | 9.221 | 346,016 | -0.11(-1.21%) |
Jan 09, 2004 | 9.346 | 9.370 | 9.272 | 9.335 | 212,165 | -0.00(-0.04%) |
Jan 08, 2004 | 9.319 | 9.370 | 9.292 | 9.339 | 160,467 | +0.02(+0.21%) |
Jan 07, 2004 | 9.385 | 9.385 | 9.280 | 9.319 | 325,797 | -0.29(-3.01%) |
Jan 06, 2004 | 9.561 | 9.632 | 9.503 | 9.608 | 89,575 | +0.23(+2.46%) |
Jan 05, 2004 | 9.358 | 9.475 | 9.260 | 9.378 | 263,351 | +0.02(+0.21%) |
Jan 02, 2004 | 9.299 | 9.417 | 9.206 | 9.358 | 54,768 | +0.23(+2.57%) |
Dec 31, 2003 | 9.104 | 9.198 | 9.104 | 9.124 | 63,214 | -0.01(-0.13%) |
Dec 30, 2003 | 9.085 | 9.178 | 9.057 | 9.135 | 62,702 | +0.12(+1.30%) |
Dec 29, 2003 | 9.135 | 9.022 | 8.936 | 9.018 | 305,579 | -0.12(-1.28%) |
Dec 26, 2003 | 9.053 | 9.135 | 9.053 | 9.135 | 13,820 | +0.00(+0.04%) |
Dec 24, 2003 | 9.026 | 9.143 | 8.956 | 9.131 | 47,602 | +0.26(+2.95%) |
Dec 23, 2003 | 8.952 | 8.971 | 8.870 | 8.870 | 34,038 | -0.20(-2.20%) |
Dec 22, 2003 | 8.987 | 9.069 | 8.987 | 9.069 | 91,878 | +0.08(+0.91%) |
Dec 19, 2003 | 9.120 | 9.143 | 8.987 | 8.987 | 292,526 | -0.15(-1.63%) |
Dec 18, 2003 | 9.085 | 9.108 | 9.085 | 9.135 | 63,726 | +0.03(+0.34%) |
Dec 17, 2003 | 9.034 | 9.171 | 9.034 | 9.104 | 44,019 | +0.02(+0.22%) |
Dec 16, 2003 | 9.002 | 9.085 | 9.002 | 9.085 | 84,968 | +0.23(+2.60%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.791 | 8.854 | 45,811 | +0.02(+0.27%) |
Dec 12, 2003 | 8.831 | 8.831 | 8.596 | 8.831 | 84,456 | -0.19(-2.12%) |
Dec 11, 2003 | 8.791 | 9.026 | 8.791 | 9.022 | 43,252 | +0.24(+2.76%) |
Dec 10, 2003 | 8.791 | 8.889 | 8.713 | 8.780 | 79,338 | -0.04(-0.49%) |
Dec 09, 2003 | 8.905 | 8.928 | 8.823 | 8.823 | 374,936 | -0.02(-0.26%) |
Dec 08, 2003 | 8.639 | 8.870 | 8.557 | 8.846 | 67,053 | +0.05(+0.62%) |
Dec 05, 2003 | 8.686 | 8.764 | 8.686 | 8.791 | 49,650 | +0.00(+0.04%) |
Dec 04, 2003 | 8.858 | 8.858 | 8.709 | 8.788 | 250,810 | -0.02(-0.18%) |
Dec 03, 2003 | 8.823 | 8.932 | 8.764 | 8.803 | 68,333 | +0.14(+1.62%) |
Dec 02, 2003 | 8.459 | 8.776 | 8.577 | 8.663 | 49,650 | +0.20(+2.40%) |