Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.713 | 9.768 | 9.690 | 9.729 | 14,832 | +0.09(+0.97%) |
Feb 26, 2004 | 9.580 | 9.674 | 9.580 | 9.635 | 20,841 | +0.09(+0.98%) |
Feb 25, 2004 | 9.424 | 9.580 | 9.424 | 9.541 | 25,700 | +0.05(+0.58%) |
Feb 24, 2004 | 9.541 | 9.541 | 9.346 | 9.487 | 101,652 | +0.05(+0.58%) |
Feb 23, 2004 | 9.698 | 9.698 | 9.268 | 9.432 | 71,859 | -0.34(-3.44%) |
Feb 20, 2004 | 9.885 | 9.956 | 9.698 | 9.768 | 45,519 | -0.11(-1.11%) |
Feb 19, 2004 | 10.09 | 10.09 | 9.854 | 9.878 | 35,546 | -0.13(-1.33%) |
Feb 18, 2004 | 10.44 | 10.51 | 9.854 | 10.01 | 150,751 | -0.38(-3.61%) |
Feb 17, 2004 | 10.56 | 10.56 | 10.29 | 10.39 | 48,332 | +0.04(+0.38%) |
Feb 13, 2004 | 10.41 | 10.55 | 10.21 | 10.35 | 56,132 | +0.02(+0.15%) |
Feb 12, 2004 | 10.17 | 10.68 | 10.13 | 10.33 | 151,519 | +0.16(+1.62%) |
Feb 11, 2004 | 9.972 | 10.25 | 9.932 | 10.17 | 356,357 | +0.47(+4.84%) |
Feb 10, 2004 | 9.580 | 9.909 | 9.541 | 9.698 | 71,603 | +0.16(+1.64%) |
Feb 09, 2004 | 9.580 | 9.651 | 9.518 | 9.541 | 192,947 | +0.04(+0.41%) |
Feb 06, 2004 | 9.229 | 9.815 | 9.221 | 9.502 | 163,026 | +0.34(+3.67%) |
Feb 05, 2004 | 9.150 | 9.229 | 9.088 | 9.166 | 45,903 | +0.04(+0.43%) |
Feb 04, 2004 | 8.994 | 9.189 | 8.994 | 9.127 | 86,436 | +0.14(+1.57%) |
Feb 03, 2004 | 9.369 | 9.369 | 8.986 | 8.986 | 25,189 | -0.12(-1.29%) |
Feb 02, 2004 | 9.385 | 9.385 | 9.072 | 9.103 | 96,537 | +0.41(+4.68%) |
Jan 30, 2004 | 8.697 | 8.814 | 8.603 | 8.697 | 303,166 | +0.06(+0.72%) |
Jan 29, 2004 | 8.564 | 8.720 | 8.462 | 8.634 | 299,841 | +0.15(+1.75%) |
Jan 28, 2004 | 8.486 | 8.603 | 8.486 | 8.486 | 51,017 | +0.00(+0.00%) |
Jan 27, 2004 | 8.517 | 8.572 | 8.486 | 8.486 | 14,832 | -0.04(-0.46%) |
Jan 26, 2004 | 8.595 | 8.603 | 8.486 | 8.525 | 40,149 | -0.05(-0.55%) |
Jan 23, 2004 | 8.493 | 8.720 | 8.329 | 8.572 | 48,588 | -0.05(-0.63%) |
Jan 22, 2004 | 8.400 | 8.673 | 8.400 | 8.626 | 12,147 | +0.14(+1.66%) |
Jan 21, 2004 | 8.525 | 8.579 | 8.439 | 8.486 | 19,307 | +0.04(+0.46%) |
Jan 20, 2004 | 8.446 | 8.517 | 8.368 | 8.446 | 8,566 | -0.04(-0.46%) |
Jan 16, 2004 | 8.587 | 8.587 | 8.329 | 8.486 | 15,215 | -0.10(-1.18%) |
Jan 15, 2004 | 8.603 | 8.603 | 8.525 | 8.587 | 6,009 | +0.02(+0.27%) |
Jan 14, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 14,832 | +0.00(+0.00%) |
Jan 13, 2004 | 8.603 | 8.603 | 8.548 | 8.564 | 111,881 | +0.02(+0.18%) |
Jan 12, 2004 | 8.603 | 8.603 | 8.525 | 8.548 | 3,196 | +0.02(+0.28%) |
Jan 09, 2004 | 8.579 | 8.619 | 8.486 | 8.525 | 76,334 | +0.02(+0.18%) |
Jan 08, 2004 | 8.446 | 8.517 | 8.446 | 8.509 | 6,904 | +0.01(+0.09%) |
Jan 07, 2004 | 8.446 | 8.759 | 8.446 | 8.501 | 107,789 | +0.13(+1.49%) |
Jan 06, 2004 | 8.486 | 8.532 | 8.267 | 8.376 | 13,297 | -0.06(-0.74%) |
Jan 05, 2004 | 8.368 | 8.439 | 8.321 | 8.439 | 40,532 | +0.12(+1.41%) |
Jan 02, 2004 | 8.212 | 8.525 | 8.141 | 8.321 | 74,544 | +0.27(+3.30%) |
Dec 31, 2003 | 8.016 | 8.095 | 7.962 | 8.055 | 41,300 | +0.04(+0.49%) |
Dec 30, 2003 | 8.134 | 8.134 | 7.962 | 8.016 | 70,325 | -0.04(-0.49%) |
Dec 29, 2003 | 7.993 | 8.126 | 7.993 | 8.055 | 86,947 | +0.09(+1.18%) |
Dec 26, 2003 | 7.977 | 7.977 | 7.938 | 7.962 | 37,208 | -0.02(-0.20%) |
Dec 24, 2003 | 7.977 | 8.095 | 7.938 | 7.977 | 132,978 | +0.06(+0.79%) |
Dec 23, 2003 | 7.938 | 7.938 | 7.907 | 7.915 | 107,789 | -0.02(-0.20%) |
Dec 22, 2003 | 7.938 | 7.938 | 7.930 | 7.930 | 64,059 | -0.01(-0.10%) |
Dec 19, 2003 | 7.852 | 7.938 | 7.852 | 7.938 | 21,225 | +0.04(+0.50%) |
Dec 18, 2003 | 7.922 | 7.922 | 7.821 | 7.899 | 4,603 | -0.08(-0.98%) |
Dec 17, 2003 | 7.977 | 7.993 | 7.969 | 7.977 | 238,722 | -0.01(-0.10%) |
Dec 16, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.985 | 8.071 | 7.977 | 7.985 | 55,748 | -0.03(-0.39%) |
Dec 12, 2003 | 8.016 | 8.016 | 8.016 | 8.016 | 2,557 | +0.01(+0.10%) |
Dec 11, 2003 | 8.001 | 8.008 | 7.977 | 8.008 | 66,489 | +0.01(+0.10%) |
Dec 10, 2003 | 7.899 | 8.016 | 7.899 | 8.001 | 69,046 | +0.15(+1.89%) |
Dec 09, 2003 | 7.821 | 7.852 | 7.790 | 7.852 | 11,379 | +0.05(+0.60%) |
Dec 08, 2003 | 7.821 | 7.821 | 7.805 | 7.805 | 6,776 | +0.11(+1.42%) |
Dec 05, 2003 | 7.696 | 7.703 | 7.696 | 7.696 | 2,557 | +0.02(+0.31%) |
Dec 04, 2003 | 7.625 | 7.672 | 7.586 | 7.672 | 4,603 | -0.09(-1.21%) |
Dec 03, 2003 | 7.758 | 7.774 | 7.758 | 7.766 | 5,626 | +0.01(+0.10%) |
Dec 02, 2003 | 7.727 | 7.758 | 7.727 | 7.758 | 6,265 | -0.02(-0.30%) |