Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.530 | 8.789 | 8.530 | 8.747 | 6,069,199 | +0.08(+0.93%) |
Feb 26, 2004 | 8.737 | 8.754 | 8.639 | 8.666 | 4,737,488 | -0.07(-0.81%) |
Feb 25, 2004 | 8.792 | 8.796 | 8.717 | 8.737 | 4,916,342 | -0.08(-0.85%) |
Feb 24, 2004 | 8.820 | 8.840 | 8.736 | 8.813 | 4,756,882 | +0.01(+0.11%) |
Feb 23, 2004 | 8.764 | 8.850 | 8.751 | 8.803 | 6,774,202 | +0.06(+0.68%) |
Feb 20, 2004 | 8.833 | 8.838 | 8.725 | 8.743 | 4,681,820 | -0.06(-0.71%) |
Feb 19, 2004 | 8.859 | 8.861 | 8.785 | 8.806 | 4,257,670 | -0.02(-0.27%) |
Feb 18, 2004 | 8.868 | 8.875 | 8.818 | 8.829 | 3,122,770 | -0.01(-0.13%) |
Feb 17, 2004 | 8.806 | 8.868 | 8.797 | 8.840 | 2,504,680 | +0.07(+0.76%) |
Feb 13, 2004 | 8.820 | 8.832 | 8.736 | 8.774 | 5,408,372 | -0.03(-0.28%) |
Feb 12, 2004 | 8.868 | 8.882 | 8.788 | 8.799 | 3,562,723 | -0.09(-1.05%) |
Feb 11, 2004 | 8.820 | 8.896 | 8.778 | 8.892 | 5,440,695 | +0.02(+0.27%) |
Feb 10, 2004 | 8.810 | 8.868 | 8.799 | 8.868 | 3,324,609 | +0.07(+0.79%) |
Feb 09, 2004 | 8.796 | 8.807 | 8.758 | 8.799 | 2,699,337 | -0.01(-0.16%) |
Feb 06, 2004 | 8.736 | 8.840 | 8.732 | 8.813 | 3,582,835 | +0.08(+0.88%) |
Feb 05, 2004 | 8.833 | 8.833 | 8.719 | 8.736 | 6,179,457 | -0.06(-0.73%) |
Feb 04, 2004 | 8.785 | 8.836 | 8.750 | 8.800 | 4,922,089 | -0.08(-0.85%) |
Feb 03, 2004 | 8.771 | 8.875 | 8.751 | 8.875 | 4,179,735 | -0.01(-0.13%) |
Feb 02, 2004 | 8.889 | 8.942 | 8.871 | 8.886 | 3,515,316 | -0.05(-0.51%) |
Jan 30, 2004 | 8.945 | 8.952 | 8.875 | 8.932 | 4,471,361 | -0.04(-0.42%) |
Jan 29, 2004 | 8.959 | 8.996 | 8.885 | 8.970 | 4,705,524 | +0.06(+0.64%) |
Jan 28, 2004 | 8.827 | 9.007 | 8.822 | 8.913 | 6,449,535 | +0.11(+1.25%) |
Jan 27, 2004 | 8.792 | 8.892 | 8.781 | 8.803 | 5,685,632 | +0.06(+0.64%) |
Jan 26, 2004 | 8.673 | 8.747 | 8.652 | 8.747 | 3,884,517 | +0.06(+0.69%) |
Jan 23, 2004 | 8.771 | 8.782 | 8.652 | 8.687 | 8,395,385 | -0.10(-1.11%) |
Jan 22, 2004 | 8.736 | 8.799 | 8.701 | 8.785 | 5,018,340 | +0.05(+0.56%) |
Jan 21, 2004 | 8.611 | 8.740 | 8.597 | 8.736 | 3,970,712 | +0.10(+1.21%) |
Jan 20, 2004 | 8.548 | 8.632 | 8.541 | 8.632 | 3,009,280 | +0.08(+0.98%) |
Jan 16, 2004 | 8.597 | 8.657 | 8.520 | 8.548 | 4,138,792 | -0.05(-0.60%) |
Jan 15, 2004 | 8.735 | 8.736 | 8.581 | 8.600 | 5,832,523 | -0.14(-1.61%) |
Jan 14, 2004 | 8.652 | 8.742 | 8.652 | 8.740 | 2,893,994 | +0.09(+1.01%) |
Jan 13, 2004 | 8.607 | 8.684 | 8.601 | 8.652 | 4,675,715 | +0.04(+0.48%) |
Jan 12, 2004 | 8.607 | 8.659 | 8.595 | 8.611 | 3,546,921 | +0.01(+0.13%) |
Jan 09, 2004 | 8.625 | 8.664 | 8.576 | 8.600 | 6,372,677 | -0.03(-0.37%) |
Jan 08, 2004 | 8.729 | 8.768 | 8.620 | 8.632 | 7,945,016 | -0.11(-1.31%) |
Jan 07, 2004 | 8.743 | 8.743 | 8.705 | 8.746 | 3,863,328 | -0.02(-0.21%) |
Jan 06, 2004 | 8.825 | 8.825 | 8.719 | 8.764 | 4,120,117 | -0.06(-0.66%) |
Jan 05, 2004 | 8.910 | 8.938 | 8.751 | 8.822 | 4,380,856 | -0.09(-1.00%) |
Jan 02, 2004 | 8.893 | 8.991 | 8.885 | 8.911 | 3,171,254 | +0.03(+0.28%) |
Dec 31, 2003 | 8.956 | 8.966 | 8.867 | 8.886 | 2,922,007 | -0.07(-0.78%) |
Dec 30, 2003 | 8.952 | 8.973 | 8.911 | 8.956 | 3,170,536 | +0.02(+0.23%) |
Dec 29, 2003 | 8.907 | 8.952 | 8.879 | 8.935 | 3,089,010 | +0.03(+0.31%) |
Dec 26, 2003 | 8.884 | 8.916 | 8.868 | 8.907 | 1,149,983 | +0.02(+0.20%) |
Dec 24, 2003 | 8.877 | 8.925 | 8.870 | 8.889 | 2,729,146 | +0.01(+0.16%) |
Dec 23, 2003 | 8.806 | 8.881 | 8.806 | 8.875 | 5,652,950 | +0.09(+1.08%) |
Dec 22, 2003 | 8.712 | 8.792 | 8.694 | 8.781 | 6,033,644 | +0.07(+0.78%) |
Dec 19, 2003 | 8.647 | 8.712 | 8.627 | 8.712 | 8,131,772 | +0.07(+0.76%) |
Dec 18, 2003 | 8.506 | 8.643 | 8.476 | 8.647 | 8,243,466 | +0.13(+1.54%) |
Dec 17, 2003 | 8.439 | 8.506 | 8.391 | 8.516 | 3,990,106 | +0.08(+0.91%) |
Dec 16, 2003 | 8.502 | 8.520 | 8.416 | 8.439 | 4,763,346 | -0.05(-0.62%) |
Dec 15, 2003 | 8.502 | 8.527 | 8.476 | 8.492 | 6,444,507 | +0.03(+0.30%) |
Dec 12, 2003 | 8.485 | 8.490 | 8.453 | 8.467 | 4,182,967 | -0.02(-0.20%) |
Dec 11, 2003 | 8.458 | 8.531 | 8.456 | 8.484 | 2,857,002 | +0.01(+0.07%) |
Dec 10, 2003 | 8.492 | 8.526 | 8.474 | 8.478 | 3,300,188 | -0.01(-0.10%) |
Dec 09, 2003 | 8.594 | 8.600 | 8.485 | 8.487 | 2,811,750 | -0.08(-0.93%) |
Dec 08, 2003 | 8.490 | 8.554 | 8.472 | 8.566 | 3,630,242 | +0.10(+1.20%) |
Dec 05, 2003 | 8.444 | 8.577 | 8.444 | 8.465 | 4,322,675 | +0.01(+0.08%) |
Dec 04, 2003 | 8.402 | 8.458 | 8.387 | 8.458 | 7,315,075 | +0.06(+0.70%) |
Dec 03, 2003 | 8.527 | 8.530 | 8.381 | 8.399 | 6,991,126 | -0.14(-1.66%) |
Dec 02, 2003 | 8.476 | 8.568 | 8.476 | 8.541 | 4,301,844 | +0.07(+0.77%) |