Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.056 | 9.182 | 9.056 | 9.160 | 3,518,696 | +0.18(+1.95%) |
Feb 26, 2004 | 9.006 | 9.017 | 8.853 | 8.984 | 734,733 | -0.04(-0.43%) |
Feb 25, 2004 | 8.781 | 9.050 | 8.776 | 9.023 | 1,823,888 | +0.24(+2.75%) |
Feb 24, 2004 | 8.749 | 8.781 | 8.688 | 8.781 | 388,332 | +0.03(+0.38%) |
Feb 23, 2004 | 8.760 | 8.853 | 8.716 | 8.749 | 413,492 | -0.08(-0.93%) |
Feb 20, 2004 | 8.310 | 8.831 | 8.227 | 8.831 | 4,582,145 | +0.19(+2.16%) |
Feb 19, 2004 | 8.842 | 8.951 | 8.639 | 8.644 | 1,604,379 | -0.44(-4.83%) |
Feb 18, 2004 | 9.324 | 9.324 | 9.050 | 9.083 | 1,113,038 | -0.15(-1.66%) |
Feb 17, 2004 | 9.242 | 9.270 | 9.127 | 9.237 | 1,679,676 | -0.03(-0.30%) |
Feb 13, 2004 | 9.632 | 9.632 | 9.133 | 9.264 | 2,515,959 | -0.24(-2.54%) |
Feb 12, 2004 | 9.489 | 9.599 | 9.412 | 9.505 | 4,470,932 | +0.04(+0.46%) |
Feb 11, 2004 | 9.116 | 9.495 | 9.039 | 9.462 | 2,731,456 | +0.36(+3.92%) |
Feb 10, 2004 | 9.083 | 9.105 | 8.968 | 9.105 | 2,286,241 | +0.14(+1.53%) |
Feb 09, 2004 | 9.072 | 9.237 | 8.913 | 8.968 | 1,200,003 | +0.05(+0.62%) |
Feb 06, 2004 | 8.518 | 8.935 | 8.518 | 8.913 | 3,217,510 | +0.30(+3.50%) |
Feb 05, 2004 | 8.869 | 8.935 | 8.584 | 8.611 | 2,791,073 | -0.27(-3.09%) |
Feb 04, 2004 | 9.116 | 9.187 | 8.787 | 8.886 | 4,921,617 | -0.14(-1.52%) |
Feb 03, 2004 | 8.836 | 9.050 | 8.836 | 9.023 | 2,821,338 | +0.20(+2.30%) |
Feb 02, 2004 | 8.633 | 8.831 | 8.529 | 8.820 | 6,737,483 | +0.07(+0.75%) |
Jan 30, 2004 | 8.842 | 9.050 | 8.666 | 8.754 | 2,828,084 | -0.25(-2.74%) |
Jan 29, 2004 | 9.187 | 9.242 | 8.776 | 9.001 | 6,459,816 | -0.49(-5.14%) |
Jan 28, 2004 | 9.895 | 9.895 | 9.462 | 9.489 | 3,004,565 | -0.33(-3.41%) |
Jan 27, 2004 | 9.873 | 9.895 | 9.725 | 9.824 | 1,569,010 | -0.13(-1.27%) |
Jan 26, 2004 | 9.851 | 9.950 | 9.752 | 9.950 | 2,342,576 | +0.29(+2.95%) |
Jan 23, 2004 | 9.544 | 9.692 | 9.538 | 9.665 | 1,531,453 | +0.13(+1.38%) |
Jan 22, 2004 | 9.643 | 9.681 | 9.511 | 9.533 | 4,664,916 | -0.18(-1.81%) |
Jan 21, 2004 | 9.785 | 9.785 | 9.637 | 9.708 | 1,035,554 | -0.18(-1.78%) |
Jan 20, 2004 | 9.840 | 9.900 | 9.763 | 9.884 | 2,882,414 | +0.25(+2.56%) |
Jan 16, 2004 | 9.500 | 9.703 | 9.489 | 9.637 | 2,833,918 | +0.04(+0.40%) |
Jan 15, 2004 | 9.676 | 9.824 | 9.538 | 9.599 | 1,496,813 | -0.24(-2.45%) |
Jan 14, 2004 | 10.11 | 10.11 | 9.489 | 9.840 | 8,283,886 | -0.27(-2.66%) |
Jan 13, 2004 | 10.31 | 10.32 | 10.05 | 10.11 | 991,798 | -0.16(-1.60%) |
Jan 12, 2004 | 10.21 | 10.31 | 10.15 | 10.27 | 3,391,440 | +0.24(+2.35%) |
Jan 09, 2004 | 10.07 | 10.13 | 9.900 | 10.04 | 3,285,514 | +0.04(+0.38%) |
Jan 08, 2004 | 9.889 | 10.02 | 9.780 | 9.999 | 1,254,515 | +0.12(+1.17%) |
Jan 07, 2004 | 10.17 | 10.17 | 9.862 | 9.884 | 1,249,957 | -0.10(-0.99%) |
Jan 06, 2004 | 10.09 | 10.17 | 9.829 | 9.983 | 5,272,028 | -0.08(-0.82%) |
Jan 05, 2004 | 9.703 | 10.09 | 9.659 | 10.06 | 2,768,649 | +0.56(+5.89%) |
Jan 02, 2004 | 9.314 | 9.588 | 9.297 | 9.505 | 701,916 | +0.18(+1.94%) |
Dec 31, 2003 | 9.346 | 9.352 | 9.248 | 9.324 | 147,675 | +0.08(+0.89%) |
Dec 30, 2003 | 9.341 | 9.363 | 9.242 | 9.242 | 729,992 | -0.13(-1.40%) |
Dec 29, 2003 | 9.226 | 9.418 | 9.204 | 9.374 | 435,734 | +0.25(+2.77%) |
Dec 26, 2003 | 9.165 | 9.165 | 9.094 | 9.122 | 177,028 | -0.08(-0.83%) |
Dec 24, 2003 | 9.182 | 9.270 | 9.182 | 9.198 | 410,757 | +0.10(+1.08%) |
Dec 23, 2003 | 9.264 | 9.264 | 9.028 | 9.100 | 629,354 | +0.00(+0.00%) |
Dec 22, 2003 | 9.023 | 9.154 | 8.864 | 9.100 | 416,227 | +0.08(+0.85%) |
Dec 19, 2003 | 8.995 | 9.078 | 8.891 | 9.023 | 913,037 | +0.05(+0.55%) |
Dec 18, 2003 | 8.760 | 8.995 | 8.743 | 8.973 | 978,853 | +0.24(+2.70%) |
Dec 17, 2003 | 8.633 | 8.754 | 8.633 | 8.738 | 1,279,492 | +0.15(+1.79%) |
Dec 16, 2003 | 8.716 | 8.716 | 8.529 | 8.584 | 136,919 | +0.04(+0.45%) |
Dec 15, 2003 | 8.749 | 8.776 | 8.524 | 8.546 | 573,748 | +0.00(+0.00%) |
Dec 12, 2003 | 8.666 | 8.699 | 8.535 | 8.546 | 974,478 | -0.09(-1.08%) |
Dec 11, 2003 | 8.633 | 8.694 | 8.546 | 8.639 | 396,901 | +0.16(+1.88%) |
Dec 10, 2003 | 8.732 | 8.732 | 8.452 | 8.480 | 5,972,668 | -0.16(-1.90%) |
Dec 09, 2003 | 8.677 | 8.721 | 8.579 | 8.644 | 339,107 | +0.21(+2.47%) |
Dec 08, 2003 | 8.463 | 8.480 | 8.392 | 8.436 | 617,321 | -0.02(-0.19%) |
Dec 05, 2003 | 8.365 | 8.458 | 8.271 | 8.452 | 317,594 | +0.12(+1.38%) |
Dec 04, 2003 | 8.282 | 8.288 | 8.162 | 8.337 | 1,694,990 | +0.00(+0.00%) |
Dec 03, 2003 | 8.321 | 8.343 | 8.310 | 8.337 | 436,464 | -0.02(-0.20%) |
Dec 02, 2003 | 8.326 | 8.326 | 8.266 | 8.354 | 93,163 | -0.07(-0.85%) |