Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.084 | 9.092 | 8.983 | 8.991 | 388,283 | -0.05(-0.58%) |
Feb 26, 2004 | 8.959 | 9.051 | 8.903 | 9.043 | 185,441 | -0.09(-0.97%) |
Feb 25, 2004 | 9.281 | 9.281 | 8.951 | 9.132 | 268,467 | -0.43(-4.46%) |
Feb 24, 2004 | 9.345 | 9.611 | 9.329 | 9.558 | 124,290 | +0.37(+4.07%) |
Feb 23, 2004 | 9.216 | 9.289 | 9.140 | 9.184 | 120,561 | +0.01(+0.13%) |
Feb 20, 2004 | 9.273 | 9.289 | 9.092 | 9.172 | 54,439 | -0.06(-0.65%) |
Feb 19, 2004 | 9.361 | 9.393 | 9.216 | 9.232 | 230,186 | -0.25(-2.63%) |
Feb 18, 2004 | 9.494 | 9.514 | 9.430 | 9.482 | 152,131 | -0.01(-0.08%) |
Feb 17, 2004 | 9.373 | 9.562 | 9.369 | 9.490 | 83,026 | +0.06(+0.60%) |
Feb 13, 2004 | 9.566 | 9.566 | 9.365 | 9.434 | 47,230 | -0.12(-1.30%) |
Feb 12, 2004 | 9.458 | 9.570 | 9.401 | 9.558 | 125,782 | +0.02(+0.21%) |
Feb 11, 2004 | 9.325 | 9.615 | 9.325 | 9.538 | 185,938 | +0.16(+1.76%) |
Feb 10, 2004 | 9.365 | 9.434 | 9.329 | 9.373 | 47,230 | +0.08(+0.87%) |
Feb 09, 2004 | 9.305 | 9.393 | 9.257 | 9.293 | 46,733 | +0.00(+0.00%) |
Feb 06, 2004 | 9.196 | 9.373 | 9.196 | 9.293 | 44,993 | +0.44(+4.95%) |
Feb 05, 2004 | 8.858 | 8.915 | 8.810 | 8.854 | 48,970 | -0.23(-2.57%) |
Feb 04, 2004 | 9.051 | 9.152 | 8.959 | 9.088 | 60,156 | -0.06(-0.66%) |
Feb 03, 2004 | 9.128 | 9.152 | 9.055 | 9.148 | 87,003 | +0.04(+0.40%) |
Feb 02, 2004 | 8.959 | 9.144 | 8.959 | 9.112 | 57,173 | +0.25(+2.77%) |
Jan 30, 2004 | 8.850 | 8.878 | 8.754 | 8.866 | 365,414 | -0.27(-2.91%) |
Jan 29, 2004 | 9.196 | 9.200 | 9.023 | 9.132 | 234,411 | -0.08(-0.83%) |
Jan 28, 2004 | 9.273 | 9.277 | 9.192 | 9.208 | 290,342 | -0.11(-1.17%) |
Jan 27, 2004 | 9.236 | 9.353 | 9.208 | 9.317 | 80,540 | -0.08(-0.86%) |
Jan 26, 2004 | 9.385 | 9.438 | 9.333 | 9.397 | 57,173 | -0.03(-0.34%) |
Jan 23, 2004 | 9.538 | 9.542 | 9.430 | 9.430 | 96,200 | -0.21(-2.17%) |
Jan 22, 2004 | 9.594 | 9.655 | 9.586 | 9.639 | 59,410 | +0.04(+0.46%) |
Jan 21, 2004 | 9.562 | 9.607 | 9.506 | 9.594 | 330,115 | +0.24(+2.58%) |
Jan 20, 2004 | 9.397 | 9.454 | 9.333 | 9.353 | 185,938 | -0.00(-0.04%) |
Jan 16, 2004 | 9.232 | 9.385 | 9.232 | 9.357 | 143,679 | +0.29(+3.15%) |
Jan 15, 2004 | 9.180 | 9.180 | 8.987 | 9.071 | 576,956 | -0.33(-3.47%) |
Jan 14, 2004 | 9.413 | 9.421 | 9.313 | 9.397 | 220,242 | -0.04(-0.43%) |
Jan 13, 2004 | 9.454 | 9.498 | 9.361 | 9.438 | 170,526 | -0.06(-0.59%) |
Jan 12, 2004 | 9.615 | 9.615 | 9.389 | 9.494 | 336,081 | -0.12(-1.21%) |
Jan 09, 2004 | 9.623 | 9.647 | 9.546 | 9.611 | 206,073 | -0.00(-0.04%) |
Jan 08, 2004 | 9.594 | 9.647 | 9.566 | 9.615 | 155,860 | +0.02(+0.21%) |
Jan 07, 2004 | 9.663 | 9.663 | 9.554 | 9.594 | 316,443 | -0.30(-3.01%) |
Jan 06, 2004 | 9.844 | 9.916 | 9.784 | 9.892 | 87,003 | +0.24(+2.46%) |
Jan 05, 2004 | 9.635 | 9.755 | 9.534 | 9.655 | 255,789 | +0.02(+0.21%) |
Jan 02, 2004 | 9.574 | 9.695 | 9.478 | 9.635 | 53,196 | +0.24(+2.57%) |
Dec 31, 2003 | 9.373 | 9.470 | 9.373 | 9.393 | 61,399 | -0.01(-0.13%) |
Dec 30, 2003 | 9.353 | 9.450 | 9.325 | 9.405 | 60,902 | +0.12(+1.30%) |
Dec 29, 2003 | 9.405 | 9.289 | 9.200 | 9.285 | 296,805 | -0.12(-1.28%) |
Dec 26, 2003 | 9.321 | 9.405 | 9.321 | 9.405 | 13,423 | +0.00(+0.04%) |
Dec 24, 2003 | 9.293 | 9.413 | 9.220 | 9.401 | 46,236 | +0.27(+2.95%) |
Dec 23, 2003 | 9.216 | 9.236 | 9.132 | 9.132 | 33,061 | -0.21(-2.20%) |
Dec 22, 2003 | 9.253 | 9.337 | 9.253 | 9.337 | 89,240 | +0.08(+0.91%) |
Dec 19, 2003 | 9.389 | 9.413 | 9.253 | 9.253 | 284,128 | -0.15(-1.63%) |
Dec 18, 2003 | 9.353 | 9.377 | 9.353 | 9.405 | 61,896 | +0.03(+0.34%) |
Dec 17, 2003 | 9.301 | 9.442 | 9.301 | 9.373 | 42,755 | +0.02(+0.22%) |
Dec 16, 2003 | 9.269 | 9.353 | 9.269 | 9.353 | 82,528 | +0.24(+2.60%) |
Dec 15, 2003 | 9.136 | 9.136 | 9.051 | 9.116 | 44,496 | +0.02(+0.27%) |
Dec 12, 2003 | 9.092 | 9.092 | 8.850 | 9.092 | 82,031 | -0.20(-2.12%) |
Dec 11, 2003 | 9.051 | 9.293 | 9.051 | 9.289 | 42,010 | +0.25(+2.76%) |
Dec 10, 2003 | 9.051 | 9.152 | 8.971 | 9.039 | 77,060 | -0.04(-0.49%) |
Dec 09, 2003 | 9.168 | 9.192 | 9.084 | 9.084 | 364,171 | -0.02(-0.26%) |
Dec 08, 2003 | 8.894 | 9.132 | 8.810 | 9.108 | 65,128 | +0.06(+0.62%) |
Dec 05, 2003 | 8.943 | 9.023 | 8.943 | 9.051 | 48,224 | +0.00(+0.04%) |
Dec 04, 2003 | 9.120 | 9.120 | 8.967 | 9.047 | 243,609 | -0.02(-0.18%) |
Dec 03, 2003 | 9.084 | 9.196 | 9.023 | 9.063 | 66,371 | +0.14(+1.62%) |
Dec 02, 2003 | 8.709 | 9.035 | 8.830 | 8.919 | 48,224 | +0.21(+2.40%) |