Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.035 | 9.161 | 9.035 | 9.139 | 3,526,878 | +0.18(+1.95%) |
Feb 26, 2004 | 8.985 | 8.996 | 8.832 | 8.964 | 736,441 | -0.04(-0.43%) |
Feb 25, 2004 | 8.761 | 9.029 | 8.756 | 9.002 | 1,828,129 | +0.24(+2.75%) |
Feb 24, 2004 | 8.728 | 8.761 | 8.668 | 8.761 | 389,235 | +0.03(+0.38%) |
Feb 23, 2004 | 8.739 | 8.832 | 8.695 | 8.728 | 414,453 | -0.08(-0.93%) |
Feb 20, 2004 | 8.290 | 8.810 | 8.208 | 8.810 | 4,592,800 | +0.19(+2.16%) |
Feb 19, 2004 | 8.821 | 8.931 | 8.619 | 8.624 | 1,608,110 | -0.44(-4.83%) |
Feb 18, 2004 | 9.303 | 9.303 | 9.029 | 9.062 | 1,115,626 | -0.15(-1.66%) |
Feb 17, 2004 | 9.221 | 9.248 | 9.106 | 9.215 | 1,683,582 | -0.03(-0.30%) |
Feb 13, 2004 | 9.609 | 9.609 | 9.111 | 9.243 | 2,521,809 | -0.24(-2.54%) |
Feb 12, 2004 | 9.467 | 9.576 | 9.390 | 9.483 | 4,481,329 | +0.04(+0.46%) |
Feb 11, 2004 | 9.095 | 9.472 | 9.018 | 9.440 | 2,737,808 | +0.36(+3.92%) |
Feb 10, 2004 | 9.062 | 9.084 | 8.947 | 9.084 | 2,291,557 | +0.14(+1.53%) |
Feb 09, 2004 | 9.051 | 9.215 | 8.892 | 8.947 | 1,202,793 | +0.05(+0.62%) |
Feb 06, 2004 | 8.498 | 8.914 | 8.498 | 8.892 | 3,224,992 | +0.30(+3.50%) |
Feb 05, 2004 | 8.849 | 8.914 | 8.564 | 8.591 | 2,797,564 | -0.27(-3.09%) |
Feb 04, 2004 | 9.095 | 9.166 | 8.767 | 8.865 | 4,933,061 | -0.14(-1.52%) |
Feb 03, 2004 | 8.816 | 9.029 | 8.816 | 9.002 | 2,827,899 | +0.20(+2.30%) |
Feb 02, 2004 | 8.613 | 8.810 | 8.509 | 8.799 | 6,753,150 | +0.07(+0.75%) |
Jan 30, 2004 | 8.821 | 9.029 | 8.646 | 8.734 | 2,834,660 | -0.25(-2.74%) |
Jan 29, 2004 | 9.166 | 9.221 | 8.756 | 8.980 | 6,474,837 | -0.49(-5.14%) |
Jan 28, 2004 | 9.872 | 9.872 | 9.440 | 9.467 | 3,011,552 | -0.33(-3.41%) |
Jan 27, 2004 | 9.850 | 9.872 | 9.702 | 9.801 | 1,572,659 | -0.13(-1.27%) |
Jan 26, 2004 | 9.828 | 9.927 | 9.730 | 9.927 | 2,348,024 | +0.28(+2.95%) |
Jan 23, 2004 | 9.522 | 9.669 | 9.516 | 9.642 | 1,535,014 | +0.13(+1.38%) |
Jan 22, 2004 | 9.620 | 9.659 | 9.489 | 9.511 | 4,675,764 | -0.18(-1.81%) |
Jan 21, 2004 | 9.763 | 9.763 | 9.615 | 9.686 | 1,037,962 | -0.18(-1.78%) |
Jan 20, 2004 | 9.817 | 9.877 | 9.741 | 9.861 | 2,889,116 | +0.25(+2.56%) |
Jan 16, 2004 | 9.478 | 9.680 | 9.467 | 9.615 | 2,840,508 | +0.04(+0.40%) |
Jan 15, 2004 | 9.653 | 9.801 | 9.516 | 9.576 | 1,500,294 | -0.24(-2.45%) |
Jan 14, 2004 | 10.09 | 10.09 | 9.467 | 9.817 | 8,303,149 | -0.27(-2.66%) |
Jan 13, 2004 | 10.29 | 10.29 | 10.03 | 10.09 | 994,104 | -0.16(-1.60%) |
Jan 12, 2004 | 10.19 | 10.29 | 10.12 | 10.25 | 3,399,326 | +0.24(+2.35%) |
Jan 09, 2004 | 10.05 | 10.10 | 9.877 | 10.01 | 3,293,154 | +0.04(+0.38%) |
Jan 08, 2004 | 9.866 | 9.992 | 9.757 | 9.976 | 1,257,432 | +0.11(+1.17%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.839 | 9.861 | 1,252,864 | -0.10(-0.99%) |
Jan 06, 2004 | 10.07 | 10.15 | 9.806 | 9.960 | 5,284,287 | -0.08(-0.82%) |
Jan 05, 2004 | 9.680 | 10.07 | 9.637 | 10.04 | 2,775,087 | +0.56(+5.89%) |
Jan 02, 2004 | 9.292 | 9.566 | 9.275 | 9.483 | 703,548 | +0.18(+1.94%) |
Dec 31, 2003 | 9.325 | 9.330 | 9.226 | 9.303 | 148,019 | +0.08(+0.89%) |
Dec 30, 2003 | 9.319 | 9.341 | 9.221 | 9.221 | 731,690 | -0.13(-1.40%) |
Dec 29, 2003 | 9.204 | 9.396 | 9.182 | 9.352 | 436,748 | +0.25(+2.77%) |
Dec 26, 2003 | 9.144 | 9.144 | 9.073 | 9.100 | 177,440 | -0.08(-0.83%) |
Dec 24, 2003 | 9.161 | 9.248 | 9.161 | 9.177 | 411,712 | +0.10(+1.08%) |
Dec 23, 2003 | 9.243 | 9.243 | 9.007 | 9.078 | 630,817 | +0.00(+0.00%) |
Dec 22, 2003 | 9.002 | 9.133 | 8.843 | 9.078 | 417,195 | +0.08(+0.85%) |
Dec 19, 2003 | 8.975 | 9.057 | 8.871 | 9.002 | 915,161 | +0.05(+0.55%) |
Dec 18, 2003 | 8.739 | 8.975 | 8.723 | 8.953 | 981,130 | +0.24(+2.70%) |
Dec 17, 2003 | 8.613 | 8.734 | 8.613 | 8.717 | 1,282,468 | +0.15(+1.79%) |
Dec 16, 2003 | 8.695 | 8.695 | 8.509 | 8.564 | 137,237 | +0.04(+0.45%) |
Dec 15, 2003 | 8.728 | 8.756 | 8.504 | 8.526 | 575,082 | +0.00(+0.00%) |
Dec 12, 2003 | 8.646 | 8.679 | 8.515 | 8.526 | 976,744 | -0.09(-1.08%) |
Dec 11, 2003 | 8.613 | 8.674 | 8.526 | 8.619 | 397,824 | +0.16(+1.88%) |
Dec 10, 2003 | 8.712 | 8.712 | 8.433 | 8.460 | 5,986,557 | -0.16(-1.90%) |
Dec 09, 2003 | 8.657 | 8.701 | 8.559 | 8.624 | 339,896 | +0.21(+2.47%) |
Dec 08, 2003 | 8.444 | 8.460 | 8.373 | 8.416 | 618,757 | -0.02(-0.19%) |
Dec 05, 2003 | 8.345 | 8.438 | 8.252 | 8.433 | 318,332 | +0.11(+1.38%) |
Dec 04, 2003 | 8.263 | 8.269 | 8.143 | 8.318 | 1,698,932 | +0.00(+0.00%) |
Dec 03, 2003 | 8.301 | 8.323 | 8.290 | 8.318 | 437,479 | -0.02(-0.20%) |
Dec 02, 2003 | 8.307 | 8.307 | 8.247 | 8.334 | 93,380 | -0.07(-0.85%) |