Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.900 | 9.941 | 9.584 | 9.584 | 150,309 | -0.06(-0.62%) |
Feb 26, 2004 | 9.763 | 9.763 | 9.621 | 9.644 | 51,820 | -0.12(-1.27%) |
Feb 25, 2004 | 9.834 | 9.844 | 9.677 | 9.768 | 43,941 | +0.01(+0.15%) |
Feb 24, 2004 | 9.611 | 9.990 | 9.611 | 9.753 | 38,789 | +0.02(+0.21%) |
Feb 23, 2004 | 9.776 | 9.776 | 9.650 | 9.733 | 30,304 | -0.06(-0.61%) |
Feb 20, 2004 | 9.898 | 9.924 | 9.741 | 9.792 | 11,212 | -0.13(-1.28%) |
Feb 19, 2004 | 10.06 | 10.06 | 9.837 | 9.919 | 89,094 | -0.11(-1.13%) |
Feb 18, 2004 | 9.969 | 10.06 | 9.832 | 10.03 | 104,852 | +0.09(+0.86%) |
Feb 17, 2004 | 9.801 | 9.947 | 9.678 | 9.947 | 38,183 | +0.15(+1.52%) |
Feb 13, 2004 | 9.754 | 9.812 | 9.606 | 9.799 | 42,729 | +0.04(+0.46%) |
Feb 12, 2004 | 9.621 | 9.896 | 9.543 | 9.754 | 53,335 | +0.14(+1.42%) |
Feb 11, 2004 | 9.490 | 9.650 | 9.490 | 9.617 | 18,788 | -0.03(-0.27%) |
Feb 10, 2004 | 9.492 | 9.644 | 9.490 | 9.644 | 17,576 | +0.12(+1.25%) |
Feb 09, 2004 | 9.550 | 9.609 | 9.476 | 9.525 | 15,455 | -0.03(-0.28%) |
Feb 06, 2004 | 9.492 | 9.603 | 9.434 | 9.551 | 83,942 | +0.13(+1.35%) |
Feb 05, 2004 | 9.532 | 9.563 | 9.405 | 9.424 | 38,789 | +0.05(+0.53%) |
Feb 04, 2004 | 9.380 | 9.411 | 9.375 | 9.375 | 84,851 | -0.07(-0.75%) |
Feb 03, 2004 | 9.438 | 9.509 | 9.382 | 9.446 | 48,486 | -0.02(-0.24%) |
Feb 02, 2004 | 9.462 | 9.476 | 9.421 | 9.469 | 88,488 | -0.03(-0.30%) |
Jan 30, 2004 | 9.301 | 9.520 | 9.301 | 9.497 | 60,911 | +0.09(+0.95%) |
Jan 29, 2004 | 9.352 | 9.481 | 9.307 | 9.408 | 92,125 | +0.06(+0.65%) |
Jan 28, 2004 | 9.487 | 9.502 | 9.335 | 9.347 | 58,487 | -0.15(-1.56%) |
Jan 27, 2004 | 9.372 | 9.495 | 9.327 | 9.495 | 148,794 | +0.12(+1.32%) |
Jan 26, 2004 | 9.372 | 9.388 | 9.256 | 9.372 | 73,942 | +0.02(+0.21%) |
Jan 23, 2004 | 9.099 | 9.352 | 9.091 | 9.352 | 54,850 | +0.28(+3.05%) |
Jan 22, 2004 | 9.385 | 9.385 | 9.075 | 9.075 | 48,183 | -0.22(-2.40%) |
Jan 21, 2004 | 9.256 | 9.431 | 9.256 | 9.297 | 50,002 | -0.10(-1.05%) |
Jan 20, 2004 | 9.232 | 9.423 | 9.215 | 9.396 | 70,305 | +0.18(+1.97%) |
Jan 16, 2004 | 9.299 | 9.299 | 9.192 | 9.215 | 101,216 | +0.06(+0.61%) |
Jan 15, 2004 | 9.136 | 9.284 | 9.052 | 9.159 | 44,126 | +0.05(+0.56%) |
Jan 14, 2004 | 9.240 | 9.240 | 9.005 | 9.108 | 35,868 | +0.03(+0.36%) |
Jan 13, 2004 | 9.122 | 9.122 | 8.954 | 9.075 | 50,759 | +0.00(+0.00%) |
Jan 12, 2004 | 9.118 | 9.294 | 8.936 | 9.075 | 86,073 | +0.07(+0.73%) |
Jan 09, 2004 | 9.193 | 9.193 | 8.935 | 9.009 | 53,720 | -0.17(-1.87%) |
Jan 08, 2004 | 9.246 | 9.291 | 9.088 | 9.180 | 47,877 | -0.05(-0.52%) |
Jan 07, 2004 | 9.223 | 9.233 | 9.075 | 9.228 | 94,161 | +0.15(+1.69%) |
Jan 06, 2004 | 9.075 | 9.238 | 9.019 | 9.075 | 31,516 | -0.02(-0.22%) |
Jan 05, 2004 | 9.372 | 9.454 | 9.094 | 9.094 | 69,699 | -0.12(-1.34%) |
Jan 02, 2004 | 9.122 | 9.218 | 9.071 | 9.218 | 15,152 | +0.21(+2.38%) |
Dec 31, 2003 | 9.325 | 9.419 | 9.000 | 9.004 | 62,729 | -0.41(-4.33%) |
Dec 30, 2003 | 9.162 | 9.476 | 9.162 | 9.411 | 38,456 | +0.03(+0.37%) |
Dec 29, 2003 | 9.358 | 9.439 | 9.304 | 9.377 | 31,246 | +0.11(+1.19%) |
Dec 26, 2003 | 9.278 | 9.462 | 9.266 | 9.266 | 21,916 | -0.13(-1.34%) |
Dec 24, 2003 | 9.276 | 9.391 | 9.213 | 9.391 | 61,660 | +0.20(+2.19%) |
Dec 23, 2003 | 9.121 | 9.251 | 9.076 | 9.190 | 52,450 | -0.05(-0.54%) |
Dec 22, 2003 | 9.200 | 9.349 | 9.154 | 9.240 | 34,422 | -0.05(-0.53%) |
Dec 19, 2003 | 9.443 | 9.446 | 9.126 | 9.289 | 45,277 | -0.06(-0.65%) |
Dec 18, 2003 | 9.141 | 9.350 | 9.141 | 9.350 | 23,161 | +0.16(+1.71%) |
Dec 17, 2003 | 9.223 | 9.238 | 9.141 | 9.193 | 20,088 | -0.09(-1.01%) |
Dec 16, 2003 | 9.108 | 9.287 | 9.078 | 9.287 | 57,578 | +0.20(+2.23%) |
Dec 15, 2003 | 9.322 | 9.401 | 9.081 | 9.085 | 118,098 | -0.23(-2.46%) |
Dec 12, 2003 | 9.330 | 9.330 | 9.217 | 9.314 | 100,188 | -0.02(-0.18%) |
Dec 11, 2003 | 9.226 | 9.339 | 9.240 | 9.330 | 122,689 | +0.10(+1.13%) |
Dec 10, 2003 | 9.286 | 9.286 | 9.113 | 9.226 | 52,814 | +0.06(+0.61%) |
Dec 09, 2003 | 9.380 | 9.396 | 9.170 | 9.170 | 82,773 | -0.17(-1.87%) |
Dec 08, 2003 | 9.485 | 9.485 | 9.240 | 9.345 | 98,297 | -0.01(-0.07%) |
Dec 05, 2003 | 9.487 | 9.487 | 9.410 | 9.352 | 31,004 | -0.14(-1.43%) |
Dec 04, 2003 | 9.410 | 9.487 | 9.388 | 9.487 | 56,372 | +0.08(+0.82%) |
Dec 03, 2003 | 9.472 | 9.586 | 9.406 | 9.410 | 102,973 | -0.11(-1.20%) |
Dec 02, 2003 | 9.433 | 9.545 | 9.433 | 9.523 | 125,538 | +0.03(+0.31%) |