Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.689 | 9.915 | 9.689 | 9.852 | 11,393,614 | +0.02(+0.17%) |
Feb 26, 2004 | 9.826 | 9.867 | 9.807 | 9.835 | 12,659,150 | +0.00(+0.03%) |
Feb 25, 2004 | 9.730 | 9.848 | 9.728 | 9.831 | 11,500,724 | +0.09(+0.90%) |
Feb 24, 2004 | 9.747 | 9.776 | 9.699 | 9.744 | 14,179,366 | -0.02(-0.25%) |
Feb 23, 2004 | 9.835 | 9.848 | 9.763 | 9.768 | 11,934,988 | -0.01(-0.05%) |
Feb 20, 2004 | 9.891 | 9.905 | 9.771 | 9.773 | 13,750,923 | -0.12(-1.18%) |
Feb 19, 2004 | 9.809 | 9.960 | 9.761 | 9.890 | 13,976,496 | +0.11(+1.09%) |
Feb 18, 2004 | 9.860 | 9.895 | 9.780 | 9.783 | 12,312,205 | -0.08(-0.78%) |
Feb 17, 2004 | 9.897 | 9.938 | 9.847 | 9.860 | 8,575,844 | +0.01(+0.05%) |
Feb 13, 2004 | 9.878 | 9.938 | 9.802 | 9.855 | 9,469,113 | -0.01(-0.05%) |
Feb 12, 2004 | 9.981 | 10.01 | 9.757 | 9.860 | 12,471,706 | -0.14(-1.37%) |
Feb 11, 2004 | 9.867 | 10.03 | 9.790 | 9.998 | 11,724,842 | +0.11(+1.09%) |
Feb 10, 2004 | 9.886 | 9.924 | 9.838 | 9.890 | 10,185,416 | -0.02(-0.21%) |
Feb 09, 2004 | 9.895 | 9.936 | 9.866 | 9.910 | 7,297,501 | -0.05(-0.47%) |
Feb 06, 2004 | 9.866 | 9.957 | 9.864 | 9.957 | 8,617,757 | +0.15(+1.58%) |
Feb 05, 2004 | 9.821 | 9.833 | 9.737 | 9.802 | 7,926,194 | -0.01(-0.07%) |
Feb 04, 2004 | 9.840 | 9.876 | 9.783 | 9.809 | 10,538,765 | -0.15(-1.48%) |
Feb 03, 2004 | 9.915 | 9.998 | 9.869 | 9.957 | 10,745,128 | +0.07(+0.69%) |
Feb 02, 2004 | 9.902 | 9.946 | 9.799 | 9.888 | 10,219,470 | +0.03(+0.26%) |
Jan 30, 2004 | 9.936 | 9.957 | 9.855 | 9.862 | 10,766,666 | -0.07(-0.74%) |
Jan 29, 2004 | 9.836 | 9.953 | 9.790 | 9.936 | 15,714,717 | +0.13(+1.37%) |
Jan 28, 2004 | 9.860 | 10.04 | 9.785 | 9.802 | 14,605,189 | -0.06(-0.61%) |
Jan 27, 2004 | 9.970 | 10.03 | 9.848 | 9.862 | 12,091,289 | -0.11(-1.09%) |
Jan 26, 2004 | 9.757 | 9.970 | 9.754 | 9.970 | 13,036,657 | +0.21(+2.11%) |
Jan 23, 2004 | 9.835 | 9.893 | 9.737 | 9.764 | 14,990,555 | -0.04(-0.46%) |
Jan 22, 2004 | 9.912 | 9.945 | 9.792 | 9.809 | 12,951,958 | -0.13(-1.28%) |
Jan 21, 2004 | 9.799 | 9.946 | 9.793 | 9.936 | 11,017,562 | +0.08(+0.85%) |
Jan 20, 2004 | 9.814 | 9.912 | 9.747 | 9.852 | 13,921,485 | +0.03(+0.28%) |
Jan 16, 2004 | 9.706 | 9.831 | 9.697 | 9.824 | 13,408,052 | +0.12(+1.22%) |
Jan 15, 2004 | 9.711 | 9.787 | 9.615 | 9.706 | 22,273,504 | +0.03(+0.30%) |
Jan 14, 2004 | 9.706 | 9.716 | 9.632 | 9.677 | 15,335,754 | +0.01(+0.09%) |
Jan 13, 2004 | 9.754 | 9.764 | 9.615 | 9.668 | 17,487,574 | -0.12(-1.19%) |
Jan 12, 2004 | 9.857 | 9.857 | 9.747 | 9.785 | 11,728,917 | -0.07(-0.73%) |
Jan 09, 2004 | 9.852 | 10.01 | 9.852 | 9.857 | 9,768,033 | -0.05(-0.47%) |
Jan 08, 2004 | 9.909 | 9.934 | 9.812 | 9.903 | 17,410,734 | -0.00(-0.03%) |
Jan 07, 2004 | 9.924 | 9.964 | 9.878 | 9.907 | 15,529,019 | -0.10(-1.01%) |
Jan 06, 2004 | 9.989 | 10.04 | 9.982 | 10.01 | 12,197,817 | -0.03(-0.32%) |
Jan 05, 2004 | 10.04 | 10.08 | 9.951 | 10.04 | 12,873,663 | +0.05(+0.48%) |
Jan 02, 2004 | 10.05 | 10.12 | 9.955 | 9.993 | 11,997,567 | -0.12(-1.22%) |
Dec 31, 2003 | 10.12 | 10.17 | 10.04 | 10.12 | 9,333,187 | -0.01(-0.08%) |
Dec 30, 2003 | 10.09 | 10.13 | 10.05 | 10.12 | 8,073,472 | +0.03(+0.27%) |
Dec 29, 2003 | 10.02 | 10.10 | 10.01 | 10.10 | 8,433,515 | +0.07(+0.70%) |
Dec 26, 2003 | 10.01 | 10.06 | 10.00 | 10.03 | 2,595,689 | +0.02(+0.17%) |
Dec 24, 2003 | 10.02 | 10.05 | 9.994 | 10.01 | 3,165,005 | -0.02(-0.15%) |
Dec 23, 2003 | 9.962 | 10.03 | 9.950 | 10.03 | 8,076,382 | +0.06(+0.64%) |
Dec 22, 2003 | 9.976 | 9.989 | 9.905 | 9.962 | 8,902,707 | -0.02(-0.15%) |
Dec 19, 2003 | 9.948 | 9.994 | 9.912 | 9.977 | 20,813,246 | +0.05(+0.50%) |
Dec 18, 2003 | 9.860 | 9.933 | 9.819 | 9.927 | 9,411,774 | +0.08(+0.86%) |
Dec 17, 2003 | 9.818 | 9.857 | 9.757 | 9.843 | 12,259,231 | +0.03(+0.26%) |
Dec 16, 2003 | 9.649 | 9.823 | 9.649 | 9.818 | 13,828,636 | +0.18(+1.91%) |
Dec 15, 2003 | 9.828 | 9.828 | 9.630 | 9.634 | 12,625,096 | -0.16(-1.63%) |
Dec 12, 2003 | 9.783 | 9.802 | 9.752 | 9.793 | 8,884,370 | +0.02(+0.19%) |
Dec 11, 2003 | 9.675 | 9.833 | 9.675 | 9.775 | 12,482,476 | +0.08(+0.87%) |
Dec 10, 2003 | 9.696 | 9.720 | 9.580 | 9.690 | 12,557,570 | -0.00(-0.04%) |
Dec 09, 2003 | 9.828 | 9.788 | 9.670 | 9.694 | 13,171,710 | -0.13(-1.36%) |
Dec 08, 2003 | 9.740 | 9.854 | 9.738 | 9.828 | 7,773,387 | +0.07(+0.72%) |
Dec 05, 2003 | 9.763 | 9.795 | 9.709 | 9.757 | 8,191,643 | -0.02(-0.21%) |
Dec 04, 2003 | 9.773 | 9.805 | 9.730 | 9.778 | 9,520,049 | +0.03(+0.30%) |
Dec 03, 2003 | 9.800 | 9.840 | 9.728 | 9.749 | 12,611,707 | -0.07(-0.73%) |
Dec 02, 2003 | 9.921 | 9.921 | 9.797 | 9.821 | 14,310,053 | -0.10(-1.00%) |