Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.360 | 9.541 | 9.360 | 9.482 | 531,177 | -0.04(-0.46%) |
Feb 26, 2004 | 9.507 | 9.566 | 9.482 | 9.526 | 589,131 | -0.01(-0.10%) |
Feb 25, 2004 | 9.399 | 9.536 | 9.384 | 9.536 | 739,730 | +0.15(+1.57%) |
Feb 24, 2004 | 9.365 | 9.424 | 9.360 | 9.389 | 505,465 | +0.02(+0.26%) |
Feb 23, 2004 | 9.365 | 9.399 | 9.360 | 9.365 | 412,616 | +0.00(+0.00%) |
Feb 20, 2004 | 9.350 | 9.384 | 9.311 | 9.365 | 386,904 | +0.02(+0.21%) |
Feb 19, 2004 | 9.389 | 9.389 | 9.330 | 9.345 | 321,604 | -0.01(-0.10%) |
Feb 18, 2004 | 9.360 | 9.394 | 9.321 | 9.355 | 608,109 | -0.01(-0.10%) |
Feb 17, 2004 | 9.326 | 9.375 | 9.311 | 9.365 | 430,982 | +0.09(+1.00%) |
Feb 13, 2004 | 9.375 | 9.404 | 9.237 | 9.272 | 508,322 | -0.07(-0.73%) |
Feb 12, 2004 | 9.414 | 9.424 | 9.340 | 9.340 | 580,152 | -0.07(-0.78%) |
Feb 11, 2004 | 9.409 | 9.468 | 9.355 | 9.414 | 979,912 | -0.02(-0.26%) |
Feb 10, 2004 | 9.311 | 9.458 | 9.228 | 9.438 | 8,157,233 | +0.16(+1.69%) |
Feb 09, 2004 | 9.237 | 9.335 | 9.154 | 9.281 | 542,604 | +0.04(+0.48%) |
Feb 06, 2004 | 9.115 | 9.311 | 9.061 | 9.237 | 678,919 | +0.12(+1.34%) |
Feb 05, 2004 | 9.110 | 9.164 | 9.012 | 9.115 | 855,434 | +0.27(+3.05%) |
Feb 04, 2004 | 8.997 | 8.997 | 8.845 | 8.845 | 449,143 | -0.18(-2.01%) |
Feb 03, 2004 | 9.017 | 9.110 | 8.997 | 9.027 | 641,779 | +0.00(+0.05%) |
Feb 02, 2004 | 8.943 | 9.022 | 8.894 | 9.022 | 458,938 | +0.05(+0.60%) |
Jan 30, 2004 | 8.835 | 8.968 | 8.796 | 8.968 | 530,973 | +0.15(+1.67%) |
Jan 29, 2004 | 8.747 | 8.821 | 8.718 | 8.821 | 504,853 | +0.05(+0.56%) |
Jan 28, 2004 | 8.796 | 8.865 | 8.737 | 8.772 | 760,136 | -0.14(-1.59%) |
Jan 27, 2004 | 8.860 | 8.914 | 8.811 | 8.914 | 791,358 | +0.08(+0.94%) |
Jan 26, 2004 | 8.796 | 8.860 | 8.786 | 8.831 | 421,187 | +0.03(+0.39%) |
Jan 23, 2004 | 8.747 | 8.811 | 8.713 | 8.796 | 522,810 | +0.03(+0.39%) |
Jan 22, 2004 | 8.742 | 8.772 | 8.708 | 8.762 | 486,487 | +0.04(+0.45%) |
Jan 21, 2004 | 8.693 | 8.757 | 8.674 | 8.723 | 503,832 | +0.02(+0.28%) |
Jan 20, 2004 | 8.659 | 8.698 | 8.635 | 8.698 | 756,463 | +0.08(+0.91%) |
Jan 16, 2004 | 8.688 | 8.698 | 8.620 | 8.620 | 328,134 | -0.06(-0.73%) |
Jan 15, 2004 | 8.742 | 8.767 | 8.615 | 8.684 | 422,411 | -0.03(-0.39%) |
Jan 14, 2004 | 8.674 | 8.733 | 8.644 | 8.718 | 262,629 | +0.07(+0.79%) |
Jan 13, 2004 | 8.630 | 8.674 | 8.590 | 8.649 | 501,996 | -0.05(-0.56%) |
Jan 12, 2004 | 8.723 | 8.767 | 8.679 | 8.698 | 239,570 | +0.00(+0.00%) |
Jan 09, 2004 | 8.674 | 8.733 | 8.654 | 8.698 | 346,703 | +0.00(+0.06%) |
Jan 08, 2004 | 8.698 | 8.718 | 8.659 | 8.693 | 309,768 | +0.02(+0.28%) |
Jan 07, 2004 | 8.708 | 8.772 | 8.630 | 8.669 | 409,963 | -0.03(-0.39%) |
Jan 06, 2004 | 8.664 | 8.757 | 8.664 | 8.703 | 441,389 | -0.02(-0.22%) |
Jan 05, 2004 | 8.703 | 8.782 | 8.693 | 8.723 | 297,524 | +0.01(+0.11%) |
Jan 02, 2004 | 8.737 | 8.782 | 8.630 | 8.713 | 235,693 | -0.01(-0.11%) |
Dec 31, 2003 | 8.747 | 8.772 | 8.723 | 8.723 | 272,016 | -0.03(-0.39%) |
Dec 30, 2003 | 8.733 | 8.757 | 8.713 | 8.757 | 319,971 | +0.06(+0.68%) |
Dec 29, 2003 | 8.679 | 8.742 | 8.659 | 8.698 | 413,228 | +0.01(+0.17%) |
Dec 26, 2003 | 8.684 | 8.733 | 8.674 | 8.684 | 141,416 | +0.00(+0.00%) |
Dec 24, 2003 | 8.664 | 8.684 | 8.639 | 8.684 | 112,030 | +0.00(+0.00%) |
Dec 23, 2003 | 8.644 | 8.684 | 8.595 | 8.684 | 393,434 | +0.06(+0.68%) |
Dec 22, 2003 | 8.576 | 8.620 | 8.576 | 8.625 | 284,260 | +0.00(+0.00%) |
Dec 19, 2003 | 8.576 | 8.625 | 8.566 | 8.625 | 216,715 | +0.05(+0.57%) |
Dec 18, 2003 | 8.590 | 8.659 | 8.566 | 8.576 | 399,556 | -0.05(-0.57%) |
Dec 17, 2003 | 8.669 | 8.679 | 8.610 | 8.625 | 509,342 | -0.04(-0.45%) |
Dec 16, 2003 | 8.625 | 8.664 | 8.600 | 8.664 | 238,346 | +0.02(+0.28%) |
Dec 15, 2003 | 8.674 | 8.674 | 8.674 | 8.639 | 337,316 | -0.03(-0.34%) |
Dec 12, 2003 | 8.576 | 8.669 | 8.576 | 8.669 | 497,914 | +0.09(+1.09%) |
Dec 11, 2003 | 8.532 | 8.600 | 8.532 | 8.576 | 358,539 | +0.03(+0.40%) |
Dec 10, 2003 | 8.576 | 8.605 | 8.541 | 8.541 | 250,385 | -0.05(-0.63%) |
Dec 09, 2003 | 8.669 | 8.669 | 8.581 | 8.595 | 379,966 | -0.08(-0.90%) |
Dec 08, 2003 | 8.600 | 8.674 | 8.571 | 8.674 | 319,563 | +0.07(+0.85%) |
Dec 05, 2003 | 8.551 | 8.635 | 8.551 | 8.600 | 427,513 | +0.00(+0.06%) |
Dec 04, 2003 | 8.541 | 8.600 | 8.527 | 8.595 | 689,938 | +0.05(+0.57%) |
Dec 03, 2003 | 8.527 | 8.541 | 8.527 | 8.546 | 1,916,156 | -0.25(-2.90%) |
Dec 02, 2003 | 8.816 | 8.816 | 8.762 | 8.801 | 243,855 | -0.02(-0.22%) |