Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.333 | 9.451 | 9.333 | 9.444 | 3,466,014 | +0.06(+0.62%) |
Feb 26, 2004 | 9.248 | 9.444 | 9.226 | 9.387 | 3,198,030 | +0.22(+2.38%) |
Feb 25, 2004 | 9.015 | 9.282 | 9.015 | 9.169 | 1,187,452 | +0.15(+1.71%) |
Feb 24, 2004 | 9.057 | 9.130 | 8.895 | 9.015 | 4,566,009 | -0.06(-0.71%) |
Feb 23, 2004 | 9.301 | 9.301 | 8.980 | 9.079 | 3,357,043 | -0.12(-1.26%) |
Feb 20, 2004 | 9.483 | 9.483 | 9.012 | 9.194 | 4,426,171 | -0.31(-3.26%) |
Feb 19, 2004 | 9.494 | 9.551 | 9.494 | 9.504 | 2,086,343 | +0.00(+0.00%) |
Feb 18, 2004 | 9.579 | 9.622 | 9.483 | 9.504 | 1,716,404 | -0.10(-1.02%) |
Feb 17, 2004 | 9.461 | 9.757 | 9.461 | 9.603 | 1,737,917 | +0.19(+2.07%) |
Feb 13, 2004 | 9.472 | 9.491 | 9.355 | 9.408 | 1,399,781 | -0.09(-0.90%) |
Feb 12, 2004 | 9.438 | 9.560 | 9.421 | 9.494 | 1,887,577 | +0.00(+0.02%) |
Feb 11, 2004 | 9.198 | 9.515 | 9.162 | 9.491 | 3,223,285 | +0.33(+3.59%) |
Feb 10, 2004 | 9.194 | 9.237 | 9.085 | 9.162 | 2,128,902 | -0.03(-0.35%) |
Feb 09, 2004 | 9.119 | 9.226 | 9.098 | 9.194 | 783,840 | +0.07(+0.77%) |
Feb 06, 2004 | 8.991 | 9.177 | 8.991 | 9.124 | 1,747,739 | +0.14(+1.60%) |
Feb 05, 2004 | 8.998 | 9.045 | 8.942 | 8.980 | 786,646 | +0.03(+0.29%) |
Feb 04, 2004 | 8.955 | 8.995 | 8.884 | 8.955 | 2,554,963 | -0.03(-0.29%) |
Feb 03, 2004 | 8.938 | 9.032 | 8.822 | 8.980 | 1,166,406 | +0.04(+0.48%) |
Feb 02, 2004 | 8.767 | 9.002 | 8.767 | 8.938 | 4,574,428 | +0.28(+3.21%) |
Jan 30, 2004 | 8.786 | 8.792 | 8.655 | 8.660 | 2,776,178 | -0.11(-1.29%) |
Jan 29, 2004 | 8.884 | 8.968 | 8.702 | 8.773 | 3,742,883 | -0.29(-3.23%) |
Jan 28, 2004 | 9.365 | 9.393 | 9.066 | 9.066 | 1,886,174 | -0.30(-3.20%) |
Jan 27, 2004 | 9.408 | 9.464 | 9.301 | 9.365 | 1,705,179 | -0.09(-0.90%) |
Jan 26, 2004 | 9.376 | 9.504 | 9.258 | 9.451 | 801,144 | +0.06(+0.61%) |
Jan 23, 2004 | 9.419 | 9.536 | 9.365 | 9.393 | 1,019,085 | -0.09(-0.95%) |
Jan 22, 2004 | 9.526 | 9.600 | 9.483 | 9.483 | 2,229,922 | -0.04(-0.45%) |
Jan 21, 2004 | 9.365 | 9.639 | 9.263 | 9.526 | 1,968,486 | +0.13(+1.37%) |
Jan 20, 2004 | 9.151 | 9.547 | 9.128 | 9.397 | 2,484,811 | +0.27(+2.93%) |
Jan 16, 2004 | 8.968 | 9.132 | 8.959 | 9.130 | 1,262,749 | +0.18(+2.06%) |
Jan 15, 2004 | 8.938 | 9.036 | 8.914 | 8.946 | 801,144 | -0.02(-0.26%) |
Jan 14, 2004 | 9.087 | 9.128 | 8.852 | 8.970 | 1,600,418 | -0.02(-0.19%) |
Jan 13, 2004 | 9.036 | 9.089 | 8.970 | 8.987 | 841,833 | -0.05(-0.54%) |
Jan 12, 2004 | 9.064 | 9.160 | 9.023 | 9.036 | 728,653 | -0.03(-0.28%) |
Jan 09, 2004 | 9.087 | 9.184 | 9.012 | 9.062 | 2,767,760 | -0.03(-0.33%) |
Jan 08, 2004 | 9.128 | 9.323 | 9.049 | 9.092 | 2,432,430 | -0.03(-0.33%) |
Jan 07, 2004 | 8.991 | 9.194 | 8.991 | 9.122 | 3,719,499 | +0.14(+1.57%) |
Jan 06, 2004 | 8.927 | 8.980 | 8.884 | 8.980 | 3,098,881 | +0.18(+2.04%) |
Jan 05, 2004 | 8.596 | 8.876 | 8.596 | 8.801 | 2,289,318 | +0.23(+2.69%) |
Jan 02, 2004 | 8.544 | 8.606 | 8.516 | 8.570 | 633,245 | +0.05(+0.55%) |
Dec 31, 2003 | 8.553 | 8.574 | 8.514 | 8.523 | 485,457 | -0.04(-0.45%) |
Dec 30, 2003 | 8.617 | 8.681 | 8.561 | 8.561 | 928,822 | -0.02(-0.27%) |
Dec 29, 2003 | 8.435 | 8.585 | 8.435 | 8.585 | 1,004,587 | +0.16(+1.90%) |
Dec 26, 2003 | 8.424 | 8.444 | 8.403 | 8.424 | 347,022 | -0.01(-0.13%) |
Dec 24, 2003 | 8.360 | 8.478 | 8.360 | 8.435 | 894,213 | +0.07(+0.90%) |
Dec 23, 2003 | 8.367 | 8.371 | 8.339 | 8.360 | 1,498,930 | -0.00(-0.03%) |
Dec 22, 2003 | 8.307 | 8.312 | 8.292 | 8.362 | 2,098,970 | +0.01(+0.18%) |
Dec 19, 2003 | 8.339 | 8.369 | 8.264 | 8.348 | 2,398,289 | +0.04(+0.46%) |
Dec 18, 2003 | 8.082 | 8.358 | 8.082 | 8.309 | 2,987,572 | +0.21(+2.61%) |
Dec 17, 2003 | 8.059 | 8.125 | 8.052 | 8.097 | 1,843,614 | +0.00(+0.00%) |
Dec 16, 2003 | 8.050 | 8.114 | 7.935 | 8.097 | 2,191,572 | +0.06(+0.72%) |
Dec 15, 2003 | 8.104 | 8.134 | 8.042 | 8.040 | 1,866,531 | -0.01(-0.13%) |
Dec 12, 2003 | 8.189 | 8.211 | 8.018 | 8.050 | 3,078,303 | -0.21(-2.59%) |
Dec 11, 2003 | 8.082 | 8.271 | 8.082 | 8.264 | 3,802,279 | +0.20(+2.52%) |
Dec 10, 2003 | 8.219 | 8.219 | 8.018 | 8.061 | 3,623,156 | -0.19(-2.33%) |
Dec 09, 2003 | 8.339 | 8.348 | 8.236 | 8.253 | 3,388,378 | -0.11(-1.28%) |
Dec 08, 2003 | 8.424 | 8.424 | 8.307 | 8.360 | 1,391,830 | -0.08(-0.94%) |
Dec 05, 2003 | 8.531 | 8.531 | 8.358 | 8.439 | 2,054,540 | -0.10(-1.18%) |
Dec 04, 2003 | 8.630 | 8.630 | 8.519 | 8.540 | 1,724,355 | -0.09(-1.04%) |
Dec 03, 2003 | 8.692 | 8.749 | 8.615 | 8.630 | 1,388,089 | -0.04(-0.47%) |
Dec 02, 2003 | 8.756 | 8.758 | 8.647 | 8.670 | 1,587,790 | -0.14(-1.58%) |