Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.409 | 9.548 | 9.409 | 9.489 | 122,336 | +0.08(+0.85%) |
Feb 26, 2004 | 9.452 | 9.452 | 9.362 | 9.409 | 61,491 | -0.05(-0.52%) |
Feb 25, 2004 | 9.535 | 9.572 | 9.409 | 9.458 | 152,111 | +0.13(+1.42%) |
Feb 24, 2004 | 9.270 | 9.384 | 9.270 | 9.325 | 105,830 | +0.02(+0.23%) |
Feb 23, 2004 | 9.260 | 9.310 | 9.260 | 9.304 | 114,568 | +0.06(+0.60%) |
Feb 20, 2004 | 9.260 | 9.307 | 9.220 | 9.248 | 130,427 | -0.06(-0.63%) |
Feb 19, 2004 | 9.223 | 9.313 | 9.183 | 9.307 | 86,735 | +0.09(+0.94%) |
Feb 18, 2004 | 9.291 | 9.294 | 9.217 | 9.220 | 133,663 | -0.12(-1.26%) |
Feb 17, 2004 | 9.331 | 9.375 | 9.316 | 9.338 | 108,743 | +0.08(+0.87%) |
Feb 13, 2004 | 9.325 | 9.384 | 9.220 | 9.257 | 108,096 | -0.01(-0.10%) |
Feb 12, 2004 | 9.177 | 9.304 | 9.177 | 9.266 | 162,791 | +0.05(+0.50%) |
Feb 11, 2004 | 9.137 | 9.248 | 9.124 | 9.220 | 89,648 | +0.09(+0.95%) |
Feb 10, 2004 | 9.140 | 9.164 | 9.100 | 9.134 | 133,340 | -0.03(-0.30%) |
Feb 09, 2004 | 9.038 | 9.248 | 9.038 | 9.161 | 102,917 | -0.05(-0.54%) |
Feb 06, 2004 | 9.041 | 9.223 | 9.041 | 9.211 | 351,150 | +0.15(+1.71%) |
Feb 05, 2004 | 9.013 | 9.106 | 8.991 | 9.056 | 166,998 | +0.04(+0.48%) |
Feb 04, 2004 | 8.991 | 9.025 | 8.976 | 9.013 | 131,721 | +0.04(+0.41%) |
Feb 03, 2004 | 8.973 | 9.022 | 8.920 | 8.976 | 596,793 | +0.18(+2.00%) |
Feb 02, 2004 | 8.707 | 8.806 | 8.701 | 8.800 | 188,682 | +0.09(+1.06%) |
Jan 30, 2004 | 8.642 | 8.710 | 8.599 | 8.707 | 259,236 | +0.01(+0.11%) |
Jan 29, 2004 | 8.723 | 8.723 | 8.636 | 8.698 | 71,848 | +0.02(+0.18%) |
Jan 28, 2004 | 8.667 | 8.800 | 8.667 | 8.682 | 88,353 | +0.05(+0.61%) |
Jan 27, 2004 | 8.605 | 8.667 | 8.559 | 8.630 | 143,049 | -0.09(-1.03%) |
Jan 26, 2004 | 8.741 | 8.775 | 8.633 | 8.720 | 200,333 | -0.02(-0.28%) |
Jan 23, 2004 | 8.732 | 8.763 | 8.670 | 8.744 | 192,566 | -0.01(-0.07%) |
Jan 22, 2004 | 8.747 | 8.784 | 8.710 | 8.750 | 62,462 | +0.08(+0.93%) |
Jan 21, 2004 | 8.621 | 8.707 | 8.611 | 8.670 | 94,826 | +0.20(+2.37%) |
Jan 20, 2004 | 8.420 | 8.519 | 8.417 | 8.469 | 162,467 | +0.13(+1.59%) |
Jan 16, 2004 | 8.377 | 8.377 | 8.268 | 8.336 | 237,876 | -0.16(-1.89%) |
Jan 15, 2004 | 8.463 | 8.516 | 8.392 | 8.497 | 268,945 | -0.09(-1.08%) |
Jan 14, 2004 | 8.513 | 8.652 | 8.509 | 8.590 | 126,867 | -0.02(-0.29%) |
Jan 13, 2004 | 8.556 | 8.661 | 8.556 | 8.614 | 1,087,757 | +0.03(+0.32%) |
Jan 12, 2004 | 8.577 | 8.652 | 8.531 | 8.587 | 125,249 | -0.01(-0.07%) |
Jan 09, 2004 | 8.562 | 8.716 | 8.562 | 8.593 | 146,933 | +0.03(+0.40%) |
Jan 08, 2004 | 8.457 | 8.574 | 8.454 | 8.559 | 108,419 | +0.12(+1.47%) |
Jan 07, 2004 | 8.448 | 8.497 | 8.383 | 8.435 | 270,240 | -0.19(-2.15%) |
Jan 06, 2004 | 8.574 | 8.664 | 8.513 | 8.621 | 139,489 | +0.04(+0.43%) |
Jan 05, 2004 | 8.553 | 8.639 | 8.553 | 8.584 | 73,142 | +0.01(+0.11%) |
Jan 02, 2004 | 8.513 | 8.574 | 8.497 | 8.574 | 141,431 | +0.02(+0.29%) |
Dec 31, 2003 | 8.525 | 8.574 | 8.506 | 8.550 | 84,470 | +0.02(+0.25%) |
Dec 30, 2003 | 8.423 | 8.463 | 8.423 | 8.528 | 105,183 | +0.07(+0.84%) |
Dec 29, 2003 | 8.494 | 8.500 | 8.432 | 8.457 | 188,359 | -0.11(-1.33%) |
Dec 26, 2003 | 8.475 | 8.624 | 8.475 | 8.571 | 66,670 | +0.03(+0.40%) |
Dec 24, 2003 | 8.429 | 8.543 | 8.417 | 8.537 | 143,049 | +0.19(+2.22%) |
Dec 23, 2003 | 8.268 | 8.373 | 8.268 | 8.352 | 112,303 | +0.08(+1.01%) |
Dec 22, 2003 | 8.290 | 8.333 | 8.265 | 8.268 | 103,241 | -0.02(-0.22%) |
Dec 19, 2003 | 8.275 | 8.309 | 8.238 | 8.287 | 151,463 | +0.04(+0.45%) |
Dec 18, 2003 | 8.222 | 8.296 | 8.210 | 8.250 | 130,750 | -0.00(-0.04%) |
Dec 17, 2003 | 8.182 | 8.265 | 8.182 | 8.253 | 151,463 | +0.13(+1.56%) |
Dec 16, 2003 | 8.111 | 8.185 | 8.111 | 8.126 | 115,539 | +0.10(+1.23%) |
Dec 15, 2003 | 8.132 | 8.151 | 7.974 | 8.027 | 208,101 | -0.06(-0.73%) |
Dec 12, 2003 | 8.058 | 8.114 | 8.058 | 8.086 | 112,303 | -0.03(-0.34%) |
Dec 11, 2003 | 8.068 | 8.176 | 7.987 | 8.114 | 175,089 | +0.04(+0.50%) |
Dec 10, 2003 | 8.049 | 8.092 | 8.003 | 8.074 | 388,692 | -0.05(-0.65%) |
Dec 09, 2003 | 8.117 | 8.182 | 8.095 | 8.126 | 187,388 | +0.02(+0.31%) |
Dec 08, 2003 | 8.071 | 8.148 | 8.071 | 8.102 | 157,936 | +0.11(+1.31%) |
Dec 05, 2003 | 7.950 | 8.027 | 7.950 | 7.997 | 182,857 | +0.05(+0.58%) |
Dec 04, 2003 | 8.006 | 8.009 | 7.925 | 7.950 | 254,381 | -0.11(-1.38%) |
Dec 03, 2003 | 8.006 | 8.064 | 7.981 | 8.061 | 263,767 | +0.06(+0.77%) |
Dec 02, 2003 | 7.916 | 8.018 | 7.916 | 8.000 | 132,369 | +0.06(+0.78%) |