Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.987 | 9.001 | 8.755 | 8.791 | 9,389,758 | -0.06(-0.71%) |
Feb 26, 2004 | 8.861 | 8.994 | 8.756 | 8.854 | 11,646,760 | +0.05(+0.56%) |
Feb 25, 2004 | 8.623 | 8.875 | 8.602 | 8.805 | 11,235,760 | +0.18(+2.11%) |
Feb 24, 2004 | 8.665 | 8.707 | 8.441 | 8.623 | 12,177,106 | -0.12(-1.36%) |
Feb 23, 2004 | 9.008 | 9.204 | 8.651 | 8.742 | 16,046,701 | -0.29(-3.26%) |
Feb 20, 2004 | 9.113 | 9.113 | 8.868 | 9.036 | 22,230,688 | -0.08(-0.85%) |
Feb 19, 2004 | 9.260 | 9.337 | 9.022 | 9.113 | 17,873,002 | -0.12(-1.29%) |
Feb 18, 2004 | 9.057 | 9.246 | 8.987 | 9.232 | 18,770,808 | +0.25(+2.81%) |
Feb 17, 2004 | 8.840 | 9.078 | 8.819 | 8.980 | 13,027,943 | +0.29(+3.30%) |
Feb 13, 2004 | 8.966 | 9.036 | 8.644 | 8.693 | 12,481,751 | -0.17(-1.90%) |
Feb 12, 2004 | 8.966 | 9.022 | 8.763 | 8.861 | 11,014,771 | -0.15(-1.63%) |
Feb 11, 2004 | 8.882 | 9.036 | 8.784 | 9.008 | 12,898,889 | +0.13(+1.42%) |
Feb 10, 2004 | 8.854 | 8.882 | 8.686 | 8.882 | 13,148,716 | -0.02(-0.24%) |
Feb 09, 2004 | 8.973 | 9.134 | 8.826 | 8.903 | 16,556,347 | +0.06(+0.71%) |
Feb 06, 2004 | 8.476 | 8.889 | 8.455 | 8.840 | 23,861,696 | +0.56(+6.77%) |
Feb 05, 2004 | 8.448 | 8.567 | 8.280 | 8.280 | 13,279,054 | -0.12(-1.42%) |
Feb 04, 2004 | 8.539 | 8.546 | 8.245 | 8.399 | 17,013,742 | -0.34(-3.93%) |
Feb 03, 2004 | 8.819 | 8.833 | 8.602 | 8.742 | 11,807,077 | -0.10(-1.11%) |
Feb 02, 2004 | 9.050 | 9.127 | 8.784 | 8.840 | 11,881,454 | -0.21(-2.32%) |
Jan 30, 2004 | 8.826 | 9.127 | 8.721 | 9.050 | 13,385,408 | +0.31(+3.53%) |
Jan 29, 2004 | 8.973 | 9.071 | 8.560 | 8.742 | 19,156,682 | -0.27(-3.03%) |
Jan 28, 2004 | 9.373 | 9.450 | 8.973 | 9.015 | 15,669,249 | -0.34(-3.60%) |
Jan 27, 2004 | 9.401 | 9.450 | 9.190 | 9.351 | 22,767,742 | -0.05(-0.52%) |
Jan 26, 2004 | 9.176 | 9.429 | 9.078 | 9.401 | 15,102,072 | +0.13(+1.44%) |
Jan 23, 2004 | 8.861 | 9.295 | 8.756 | 9.267 | 29,020,538 | +0.23(+2.56%) |
Jan 22, 2004 | 9.316 | 9.330 | 8.938 | 9.036 | 20,440,360 | -0.34(-3.66%) |
Jan 21, 2004 | 9.520 | 9.527 | 9.309 | 9.380 | 18,448,318 | -0.27(-2.83%) |
Jan 20, 2004 | 9.457 | 9.730 | 9.408 | 9.653 | 35,693,184 | +0.26(+2.76%) |
Jan 16, 2004 | 8.756 | 9.457 | 8.700 | 9.394 | 35,670,916 | +0.69(+7.97%) |
Jan 15, 2004 | 8.595 | 8.728 | 8.581 | 8.700 | 14,070,789 | +0.09(+1.06%) |
Jan 14, 2004 | 8.469 | 8.609 | 8.448 | 8.609 | 12,448,774 | +0.15(+1.82%) |
Jan 13, 2004 | 8.434 | 8.574 | 8.371 | 8.455 | 16,567,767 | -0.04(-0.41%) |
Jan 12, 2004 | 8.441 | 8.525 | 8.308 | 8.490 | 18,339,536 | +0.08(+1.00%) |
Jan 09, 2004 | 8.266 | 8.574 | 8.238 | 8.406 | 23,275,818 | -0.01(-0.08%) |
Jan 08, 2004 | 8.000 | 8.420 | 7.474 | 8.413 | 35,429,224 | +0.41(+5.17%) |
Jan 07, 2004 | 8.035 | 8.147 | 7.775 | 8.000 | 20,612,242 | -0.04(-0.44%) |
Jan 06, 2004 | 7.775 | 8.091 | 7.649 | 8.035 | 25,323,538 | +0.32(+4.18%) |
Jan 05, 2004 | 7.285 | 7.719 | 7.257 | 7.712 | 25,786,786 | +0.52(+7.21%) |
Jan 02, 2004 | 7.376 | 7.418 | 7.145 | 7.194 | 12,249,769 | -0.11(-1.53%) |
Dec 31, 2003 | 7.250 | 7.355 | 7.222 | 7.306 | 8,913,375 | +0.06(+0.87%) |
Dec 30, 2003 | 7.264 | 7.404 | 7.215 | 7.243 | 9,443,435 | -0.04(-0.58%) |
Dec 29, 2003 | 7.187 | 7.278 | 7.145 | 7.285 | 10,442,026 | +0.10(+1.36%) |
Dec 26, 2003 | 7.201 | 7.264 | 7.145 | 7.187 | 3,316,265 | +0.04(+0.59%) |
Dec 24, 2003 | 7.215 | 7.215 | 7.138 | 7.145 | 3,452,599 | -0.07(-0.97%) |
Dec 23, 2003 | 7.306 | 7.377 | 7.145 | 7.215 | 9,530,802 | -0.04(-0.58%) |
Dec 22, 2003 | 7.271 | 7.320 | 7.215 | 7.257 | 11,388,796 | -0.05(-0.67%) |
Dec 19, 2003 | 7.432 | 7.453 | 7.278 | 7.306 | 16,368,477 | -0.08(-1.14%) |
Dec 18, 2003 | 7.005 | 7.502 | 7.201 | 7.390 | 26,779,240 | +0.39(+5.50%) |
Dec 17, 2003 | 7.061 | 7.201 | 6.928 | 7.005 | 23,490,668 | -0.17(-2.34%) |
Dec 16, 2003 | 7.453 | 7.530 | 7.166 | 7.173 | 19,009,926 | -0.39(-5.19%) |
Dec 15, 2003 | 7.712 | 7.852 | 7.544 | 7.565 | 15,564,465 | +0.01(+0.19%) |
Dec 12, 2003 | 7.446 | 7.572 | 7.362 | 7.551 | 10,876,724 | +0.20(+2.67%) |
Dec 11, 2003 | 7.089 | 7.397 | 7.005 | 7.355 | 15,802,300 | +0.29(+4.17%) |
Dec 10, 2003 | 7.145 | 7.208 | 6.991 | 7.061 | 19,973,114 | +0.13(+1.92%) |
Dec 09, 2003 | 7.320 | 7.488 | 6.900 | 6.928 | 21,369,286 | -0.39(-5.36%) |
Dec 08, 2003 | 7.320 | 7.439 | 7.061 | 7.320 | 16,962,064 | -0.06(-0.76%) |
Dec 05, 2003 | 7.530 | 7.565 | 7.348 | 7.376 | 12,251,054 | -0.22(-2.95%) |
Dec 04, 2003 | 7.733 | 7.859 | 7.481 | 7.600 | 14,305,911 | -0.13(-1.72%) |
Dec 03, 2003 | 7.958 | 7.986 | 7.712 | 7.733 | 9,763,641 | -0.17(-2.13%) |
Dec 02, 2003 | 8.028 | 8.056 | 7.880 | 7.901 | 14,257,945 | -0.19(-2.34%) |