Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.543 | 8.802 | 8.543 | 8.760 | 6,060,224 | +0.08(+0.93%) |
Feb 26, 2004 | 8.750 | 8.767 | 8.651 | 8.679 | 4,730,482 | -0.07(-0.81%) |
Feb 25, 2004 | 8.805 | 8.809 | 8.729 | 8.750 | 4,909,072 | -0.08(-0.85%) |
Feb 24, 2004 | 8.833 | 8.854 | 8.749 | 8.826 | 4,749,847 | +0.01(+0.11%) |
Feb 23, 2004 | 8.777 | 8.863 | 8.764 | 8.816 | 6,764,184 | +0.06(+0.68%) |
Feb 20, 2004 | 8.847 | 8.851 | 8.738 | 8.756 | 4,674,897 | -0.06(-0.71%) |
Feb 19, 2004 | 8.872 | 8.874 | 8.798 | 8.819 | 4,251,373 | -0.02(-0.27%) |
Feb 18, 2004 | 8.881 | 8.888 | 8.831 | 8.842 | 3,118,152 | -0.01(-0.13%) |
Feb 17, 2004 | 8.819 | 8.881 | 8.810 | 8.854 | 2,500,976 | +0.07(+0.76%) |
Feb 13, 2004 | 8.833 | 8.845 | 8.749 | 8.787 | 5,400,374 | -0.03(-0.28%) |
Feb 12, 2004 | 8.881 | 8.895 | 8.801 | 8.812 | 3,557,454 | -0.09(-1.05%) |
Feb 11, 2004 | 8.833 | 8.909 | 8.791 | 8.905 | 5,432,649 | +0.02(+0.27%) |
Feb 10, 2004 | 8.823 | 8.881 | 8.812 | 8.881 | 3,319,693 | +0.07(+0.79%) |
Feb 09, 2004 | 8.809 | 8.820 | 8.771 | 8.812 | 2,695,345 | -0.01(-0.16%) |
Feb 06, 2004 | 8.749 | 8.854 | 8.745 | 8.826 | 3,577,537 | +0.08(+0.88%) |
Feb 05, 2004 | 8.847 | 8.847 | 8.732 | 8.749 | 6,170,319 | -0.06(-0.73%) |
Feb 04, 2004 | 8.798 | 8.849 | 8.763 | 8.813 | 4,914,810 | -0.08(-0.85%) |
Feb 03, 2004 | 8.784 | 8.888 | 8.764 | 8.888 | 4,173,554 | -0.01(-0.13%) |
Feb 02, 2004 | 8.902 | 8.955 | 8.884 | 8.900 | 3,510,117 | -0.05(-0.51%) |
Jan 30, 2004 | 8.958 | 8.965 | 8.888 | 8.946 | 4,464,749 | -0.04(-0.42%) |
Jan 29, 2004 | 8.972 | 9.010 | 8.898 | 8.983 | 4,698,565 | +0.06(+0.64%) |
Jan 28, 2004 | 8.840 | 9.021 | 8.835 | 8.926 | 6,439,997 | +0.11(+1.25%) |
Jan 27, 2004 | 8.805 | 8.905 | 8.794 | 8.816 | 5,677,224 | +0.06(+0.64%) |
Jan 26, 2004 | 8.686 | 8.760 | 8.665 | 8.760 | 3,878,773 | +0.06(+0.69%) |
Jan 23, 2004 | 8.784 | 8.795 | 8.665 | 8.700 | 8,382,969 | -0.10(-1.11%) |
Jan 22, 2004 | 8.749 | 8.812 | 8.714 | 8.798 | 5,010,918 | +0.05(+0.56%) |
Jan 21, 2004 | 8.623 | 8.753 | 8.610 | 8.749 | 3,964,840 | +0.10(+1.21%) |
Jan 20, 2004 | 8.561 | 8.644 | 8.554 | 8.644 | 3,004,829 | +0.08(+0.98%) |
Jan 16, 2004 | 8.610 | 8.669 | 8.533 | 8.561 | 4,132,672 | -0.05(-0.60%) |
Jan 15, 2004 | 8.748 | 8.749 | 8.594 | 8.612 | 5,823,897 | -0.14(-1.61%) |
Jan 14, 2004 | 8.665 | 8.755 | 8.665 | 8.753 | 2,889,714 | +0.09(+1.01%) |
Jan 13, 2004 | 8.619 | 8.697 | 8.614 | 8.665 | 4,668,800 | +0.04(+0.49%) |
Jan 12, 2004 | 8.619 | 8.672 | 8.608 | 8.623 | 3,541,675 | +0.01(+0.13%) |
Jan 09, 2004 | 8.637 | 8.676 | 8.589 | 8.612 | 6,363,253 | -0.03(-0.37%) |
Jan 08, 2004 | 8.742 | 8.781 | 8.633 | 8.644 | 7,933,267 | -0.11(-1.31%) |
Jan 07, 2004 | 8.756 | 8.756 | 8.718 | 8.759 | 3,857,614 | -0.02(-0.21%) |
Jan 06, 2004 | 8.838 | 8.838 | 8.732 | 8.777 | 4,114,024 | -0.06(-0.66%) |
Jan 05, 2004 | 8.923 | 8.951 | 8.764 | 8.835 | 4,374,378 | -0.09(-1.00%) |
Jan 02, 2004 | 8.906 | 9.004 | 8.898 | 8.925 | 3,166,565 | +0.03(+0.28%) |
Dec 31, 2003 | 8.969 | 8.979 | 8.880 | 8.900 | 2,917,686 | -0.07(-0.78%) |
Dec 30, 2003 | 8.965 | 8.986 | 8.925 | 8.969 | 3,165,847 | +0.02(+0.23%) |
Dec 29, 2003 | 8.920 | 8.965 | 8.893 | 8.948 | 3,084,442 | +0.03(+0.31%) |
Dec 26, 2003 | 8.897 | 8.929 | 8.881 | 8.920 | 1,148,283 | +0.02(+0.20%) |
Dec 24, 2003 | 8.890 | 8.939 | 8.883 | 8.902 | 2,725,110 | +0.01(+0.16%) |
Dec 23, 2003 | 8.819 | 8.894 | 8.819 | 8.888 | 5,644,590 | +0.09(+1.08%) |
Dec 22, 2003 | 8.725 | 8.805 | 8.707 | 8.794 | 6,024,721 | +0.07(+0.78%) |
Dec 19, 2003 | 8.660 | 8.725 | 8.640 | 8.725 | 8,119,746 | +0.07(+0.76%) |
Dec 18, 2003 | 8.519 | 8.656 | 8.488 | 8.660 | 8,231,276 | +0.13(+1.54%) |
Dec 17, 2003 | 8.452 | 8.519 | 8.403 | 8.529 | 3,984,205 | +0.08(+0.91%) |
Dec 16, 2003 | 8.515 | 8.533 | 8.428 | 8.452 | 4,756,302 | -0.05(-0.62%) |
Dec 15, 2003 | 8.515 | 8.540 | 8.488 | 8.505 | 6,434,976 | +0.03(+0.30%) |
Dec 12, 2003 | 8.498 | 8.502 | 8.466 | 8.480 | 4,176,781 | -0.02(-0.20%) |
Dec 11, 2003 | 8.470 | 8.544 | 8.469 | 8.497 | 2,852,777 | +0.01(+0.07%) |
Dec 10, 2003 | 8.505 | 8.538 | 8.487 | 8.491 | 3,295,307 | -0.01(-0.10%) |
Dec 09, 2003 | 8.607 | 8.612 | 8.498 | 8.499 | 2,807,592 | -0.08(-0.93%) |
Dec 08, 2003 | 8.502 | 8.566 | 8.484 | 8.579 | 3,624,874 | +0.10(+1.20%) |
Dec 05, 2003 | 8.456 | 8.590 | 8.456 | 8.477 | 4,316,282 | +0.01(+0.08%) |
Dec 04, 2003 | 8.414 | 8.470 | 8.399 | 8.470 | 7,304,257 | +0.06(+0.70%) |
Dec 03, 2003 | 8.540 | 8.543 | 8.393 | 8.412 | 6,980,787 | -0.14(-1.66%) |
Dec 02, 2003 | 8.488 | 8.580 | 8.488 | 8.554 | 4,295,483 | +0.07(+0.77%) |