Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.811 | 8.899 | 8.564 | 8.762 | 137,562 | -0.05(-0.61%) |
Feb 26, 2004 | 8.731 | 8.861 | 8.625 | 8.815 | 129,038 | +0.04(+0.43%) |
Feb 25, 2004 | 8.609 | 8.922 | 8.541 | 8.777 | 243,913 | +0.27(+3.23%) |
Feb 24, 2004 | 8.571 | 8.617 | 8.350 | 8.503 | 331,381 | -0.14(-1.59%) |
Feb 23, 2004 | 9.120 | 9.303 | 8.403 | 8.640 | 330,988 | -0.26(-2.91%) |
Feb 20, 2004 | 9.296 | 9.303 | 8.899 | 8.899 | 478,910 | -0.33(-3.55%) |
Feb 19, 2004 | 9.723 | 9.761 | 9.090 | 9.227 | 304,892 | -0.37(-3.82%) |
Feb 18, 2004 | 9.479 | 9.799 | 9.456 | 9.593 | 299,384 | +0.16(+1.70%) |
Feb 17, 2004 | 9.235 | 9.494 | 9.151 | 9.433 | 239,717 | +0.23(+2.49%) |
Feb 13, 2004 | 9.242 | 9.509 | 9.082 | 9.204 | 324,824 | -0.19(-2.03%) |
Feb 12, 2004 | 9.456 | 9.524 | 9.227 | 9.395 | 243,520 | -0.05(-0.48%) |
Feb 11, 2004 | 8.846 | 9.456 | 8.846 | 9.441 | 523,365 | +0.41(+4.56%) |
Feb 10, 2004 | 8.861 | 9.102 | 8.853 | 9.029 | 426,586 | +0.02(+0.25%) |
Feb 09, 2004 | 8.960 | 9.120 | 8.960 | 9.006 | 597,064 | +0.06(+0.68%) |
Feb 06, 2004 | 8.381 | 9.341 | 8.259 | 8.945 | 884,515 | +0.76(+9.32%) |
Feb 05, 2004 | 8.205 | 8.350 | 8.045 | 8.182 | 250,339 | -0.01(-0.09%) |
Feb 04, 2004 | 8.617 | 8.617 | 8.190 | 8.190 | 481,139 | -0.40(-4.70%) |
Feb 03, 2004 | 8.708 | 8.731 | 8.373 | 8.594 | 67,272 | +0.07(+0.80%) |
Feb 02, 2004 | 8.739 | 9.039 | 8.525 | 8.525 | 206,539 | -0.35(-3.95%) |
Jan 30, 2004 | 8.769 | 8.937 | 8.586 | 8.876 | 107,269 | +0.03(+0.34%) |
Jan 29, 2004 | 8.846 | 8.892 | 7.969 | 8.846 | 367,706 | +0.27(+3.11%) |
Jan 28, 2004 | 8.960 | 8.975 | 8.464 | 8.579 | 105,302 | -0.27(-3.02%) |
Jan 27, 2004 | 8.914 | 9.075 | 8.846 | 8.846 | 108,843 | -0.18(-2.03%) |
Jan 26, 2004 | 8.792 | 9.036 | 8.731 | 9.029 | 163,527 | +0.12(+1.37%) |
Jan 23, 2004 | 8.831 | 8.922 | 8.594 | 8.907 | 241,946 | +0.19(+2.19%) |
Jan 22, 2004 | 8.617 | 8.876 | 8.594 | 8.716 | 113,695 | +0.08(+0.88%) |
Jan 21, 2004 | 8.769 | 8.876 | 8.594 | 8.640 | 101,499 | -0.05(-0.53%) |
Jan 20, 2004 | 8.533 | 8.769 | 8.464 | 8.686 | 206,408 | +0.13(+1.52%) |
Jan 16, 2004 | 8.655 | 8.731 | 8.556 | 8.556 | 181,361 | -0.07(-0.80%) |
Jan 15, 2004 | 8.677 | 8.678 | 8.373 | 8.625 | 75,493 | -0.03(-0.35%) |
Jan 14, 2004 | 8.350 | 8.762 | 8.327 | 8.655 | 199,783 | +0.43(+5.19%) |
Jan 13, 2004 | 8.724 | 8.724 | 8.175 | 8.228 | 437,370 | -0.50(-5.68%) |
Jan 12, 2004 | 8.381 | 8.922 | 8.381 | 8.724 | 274,940 | +0.09(+1.06%) |
Jan 09, 2004 | 8.457 | 8.693 | 8.350 | 8.632 | 220,701 | +0.09(+1.07%) |
Jan 08, 2004 | 8.686 | 8.762 | 8.388 | 8.541 | 245,007 | -0.14(-1.58%) |
Jan 07, 2004 | 8.220 | 8.678 | 8.220 | 8.678 | 443,456 | +0.25(+2.99%) |
Jan 06, 2004 | 8.281 | 8.525 | 8.281 | 8.426 | 272,763 | -0.08(-0.99%) |
Jan 05, 2004 | 8.251 | 8.518 | 7.854 | 8.510 | 247,585 | +0.35(+4.30%) |
Jan 02, 2004 | 8.098 | 8.304 | 7.961 | 8.159 | 191,983 | -0.04(-0.47%) |
Dec 31, 2003 | 7.862 | 8.236 | 7.755 | 8.198 | 295,057 | +0.27(+3.37%) |
Dec 30, 2003 | 7.976 | 8.106 | 7.793 | 7.931 | 184,608 | -0.18(-2.16%) |
Dec 29, 2003 | 7.549 | 8.159 | 7.534 | 8.106 | 714,588 | +0.58(+7.70%) |
Dec 26, 2003 | 7.458 | 7.527 | 7.360 | 7.527 | 109,753 | +0.18(+2.49%) |
Dec 24, 2003 | 7.206 | 7.397 | 6.939 | 7.343 | 180,780 | +0.16(+2.23%) |
Dec 23, 2003 | 7.138 | 7.260 | 6.947 | 7.183 | 902,706 | +0.76(+11.88%) |
Dec 22, 2003 | 6.284 | 6.428 | 6.253 | 6.421 | 138,368 | +0.04(+0.60%) |
Dec 19, 2003 | 6.314 | 6.394 | 6.215 | 6.383 | 392,627 | +0.09(+1.45%) |
Dec 18, 2003 | 6.230 | 6.322 | 6.215 | 6.291 | 216,608 | +0.00(+0.00%) |
Dec 17, 2003 | 6.467 | 6.474 | 6.230 | 6.291 | 447,252 | -0.14(-2.25%) |
Dec 16, 2003 | 6.535 | 6.566 | 6.367 | 6.436 | 260,973 | -0.09(-1.40%) |
Dec 15, 2003 | 6.932 | 7.054 | 6.505 | 6.528 | 194,025 | -0.34(-4.89%) |
Dec 12, 2003 | 6.505 | 6.871 | 6.505 | 6.863 | 132,492 | +0.34(+5.26%) |
Dec 11, 2003 | 6.505 | 6.634 | 6.436 | 6.520 | 178,214 | +0.07(+1.06%) |
Dec 10, 2003 | 6.375 | 6.573 | 6.367 | 6.451 | 256,155 | +0.11(+1.68%) |
Dec 09, 2003 | 6.406 | 6.558 | 6.329 | 6.345 | 135,088 | -0.18(-2.69%) |
Dec 08, 2003 | 6.604 | 6.718 | 6.436 | 6.520 | 160,139 | -0.17(-2.51%) |
Dec 05, 2003 | 6.825 | 6.916 | 6.482 | 6.688 | 99,731 | -0.14(-2.01%) |
Dec 04, 2003 | 6.810 | 6.894 | 6.786 | 6.825 | 110,407 | -0.02(-0.22%) |
Dec 03, 2003 | 6.993 | 6.993 | 6.824 | 6.840 | 167,560 | +0.00(+0.00%) |
Dec 02, 2003 | 6.863 | 6.901 | 6.825 | 6.840 | 119,406 | -0.01(-0.11%) |