Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.840 | 8.923 | 8.837 | 8.873 | 120,880 | -0.04(-0.45%) |
Feb 26, 2004 | 8.927 | 8.952 | 8.862 | 8.913 | 117,276 | +0.03(+0.32%) |
Feb 25, 2004 | 8.873 | 8.956 | 8.862 | 8.884 | 177,993 | +0.03(+0.29%) |
Feb 24, 2004 | 9.161 | 9.234 | 8.837 | 8.858 | 201,837 | -0.28(-3.08%) |
Feb 23, 2004 | 9.234 | 9.324 | 9.140 | 9.140 | 65,153 | -0.13(-1.40%) |
Feb 20, 2004 | 9.306 | 9.331 | 9.234 | 9.270 | 54,618 | +0.00(+0.04%) |
Feb 19, 2004 | 9.381 | 9.464 | 9.266 | 9.266 | 65,430 | -0.11(-1.19%) |
Feb 18, 2004 | 9.378 | 9.421 | 9.291 | 9.378 | 63,767 | +0.02(+0.19%) |
Feb 17, 2004 | 9.234 | 9.360 | 9.234 | 9.360 | 65,707 | +0.18(+1.96%) |
Feb 13, 2004 | 9.234 | 9.342 | 9.179 | 9.179 | 90,105 | -0.06(-0.70%) |
Feb 12, 2004 | 9.198 | 9.349 | 9.161 | 9.244 | 55,449 | -0.00(-0.04%) |
Feb 11, 2004 | 9.360 | 9.360 | 9.198 | 9.248 | 60,994 | -0.13(-1.38%) |
Feb 10, 2004 | 9.125 | 9.378 | 9.100 | 9.378 | 74,857 | +0.24(+2.60%) |
Feb 09, 2004 | 9.360 | 9.378 | 9.053 | 9.140 | 58,776 | -0.22(-2.35%) |
Feb 06, 2004 | 9.125 | 9.360 | 9.053 | 9.360 | 47,686 | +0.28(+3.14%) |
Feb 05, 2004 | 9.107 | 9.154 | 9.035 | 9.075 | 37,151 | -0.03(-0.36%) |
Feb 04, 2004 | 9.198 | 9.363 | 9.107 | 9.107 | 101,195 | -0.14(-1.52%) |
Feb 03, 2004 | 9.205 | 9.374 | 9.187 | 9.248 | 64,321 | +0.03(+0.35%) |
Feb 02, 2004 | 9.198 | 9.338 | 9.187 | 9.216 | 78,738 | +0.02(+0.20%) |
Jan 30, 2004 | 9.216 | 9.288 | 9.198 | 9.198 | 51,845 | -0.04(-0.39%) |
Jan 29, 2004 | 9.252 | 9.320 | 9.201 | 9.234 | 77,629 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.270 | 9.270 | 61,549 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,032 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.306 | 9.468 | 52,400 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,105 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,669 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.508 | 9.594 | 65,430 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.663 | 9.486 | 9.558 | 79,570 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.555 | 9.392 | 9.508 | 59,885 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.317 | 9.378 | 128,088 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,480 | +0.16(+1.63%) |
Jan 13, 2004 | 9.324 | 9.504 | 9.317 | 9.504 | 67,371 | +0.13(+1.35%) |
Jan 12, 2004 | 9.198 | 9.378 | 9.198 | 9.378 | 78,461 | +0.17(+1.88%) |
Jan 09, 2004 | 9.252 | 9.252 | 9.216 | 9.205 | 58,776 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.288 | 66,262 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.140 | 9.093 | 9.133 | 42,973 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.223 | 9.071 | 9.089 | 63,489 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,859 | +0.05(+0.56%) |
Jan 02, 2004 | 9.017 | 9.068 | 8.988 | 9.039 | 62,103 | +0.02(+0.24%) |
Dec 31, 2003 | 9.035 | 9.089 | 8.927 | 9.017 | 107,849 | -0.09(-0.99%) |
Dec 30, 2003 | 9.017 | 9.125 | 9.017 | 9.107 | 68,757 | +0.01(+0.12%) |
Dec 29, 2003 | 9.089 | 9.115 | 8.963 | 9.097 | 72,361 | +0.04(+0.48%) |
Dec 26, 2003 | 9.053 | 9.078 | 8.981 | 9.053 | 27,724 | +0.04(+0.48%) |
Dec 24, 2003 | 9.017 | 9.057 | 8.963 | 9.010 | 22,734 | -0.06(-0.64%) |
Dec 23, 2003 | 9.050 | 9.057 | 8.887 | 9.068 | 95,650 | +0.05(+0.56%) |
Dec 22, 2003 | 9.053 | 9.053 | 8.945 | 9.017 | 44,914 | +0.00(+0.00%) |
Dec 19, 2003 | 9.021 | 9.028 | 8.877 | 9.017 | 56,004 | +0.00(+0.00%) |
Dec 18, 2003 | 8.963 | 9.017 | 8.858 | 9.017 | 56,004 | +0.09(+1.01%) |
Dec 17, 2003 | 8.801 | 8.927 | 8.801 | 8.927 | 58,776 | +0.10(+1.19%) |
Dec 16, 2003 | 8.776 | 8.822 | 8.675 | 8.822 | 76,520 | +0.03(+0.29%) |
Dec 15, 2003 | 9.017 | 9.035 | 8.765 | 8.797 | 127,534 | -0.38(-4.09%) |
Dec 12, 2003 | 9.021 | 9.143 | 9.021 | 9.172 | 65,153 | +0.16(+1.72%) |
Dec 11, 2003 | 8.909 | 9.107 | 8.909 | 9.017 | 68,203 | +0.07(+0.81%) |
Dec 10, 2003 | 8.765 | 8.945 | 8.732 | 8.945 | 100,086 | +0.18(+2.06%) |
Dec 09, 2003 | 8.837 | 8.837 | 8.682 | 8.765 | 65,707 | -0.05(-0.61%) |
Dec 08, 2003 | 8.747 | 8.833 | 8.700 | 8.819 | 91,214 | +0.07(+0.82%) |
Dec 05, 2003 | 8.819 | 8.819 | 8.642 | 8.747 | 29,942 | +0.02(+0.21%) |
Dec 04, 2003 | 8.747 | 8.747 | 8.628 | 8.729 | 79,015 | +0.01(+0.17%) |
Dec 03, 2003 | 8.945 | 9.017 | 8.714 | 8.714 | 88,442 | -0.30(-3.28%) |
Dec 02, 2003 | 8.945 | 9.100 | 8.945 | 9.010 | 79,293 | +0.14(+1.54%) |