Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.633 | 9.859 | 9.633 | 9.796 | 11,459,115 | +0.02(+0.17%) |
Feb 26, 2004 | 9.770 | 9.811 | 9.751 | 9.778 | 12,731,927 | +0.00(+0.03%) |
Feb 25, 2004 | 9.674 | 9.792 | 9.673 | 9.775 | 11,566,842 | +0.09(+0.90%) |
Feb 24, 2004 | 9.691 | 9.720 | 9.644 | 9.688 | 14,260,883 | -0.02(-0.25%) |
Feb 23, 2004 | 9.778 | 9.792 | 9.707 | 9.712 | 12,003,602 | -0.01(-0.05%) |
Feb 20, 2004 | 9.835 | 9.848 | 9.715 | 9.717 | 13,829,977 | -0.12(-1.18%) |
Feb 19, 2004 | 9.753 | 9.903 | 9.705 | 9.833 | 14,056,846 | +0.11(+1.09%) |
Feb 18, 2004 | 9.804 | 9.838 | 9.724 | 9.727 | 12,382,987 | -0.08(-0.78%) |
Feb 17, 2004 | 9.840 | 9.881 | 9.790 | 9.804 | 8,625,147 | +0.01(+0.05%) |
Feb 13, 2004 | 9.821 | 9.881 | 9.746 | 9.799 | 9,523,551 | -0.01(-0.05%) |
Feb 12, 2004 | 9.924 | 9.951 | 9.702 | 9.804 | 12,543,406 | -0.14(-1.37%) |
Feb 11, 2004 | 9.811 | 9.968 | 9.734 | 9.941 | 11,792,248 | +0.11(+1.09%) |
Feb 10, 2004 | 9.830 | 9.867 | 9.782 | 9.833 | 10,243,972 | -0.02(-0.21%) |
Feb 09, 2004 | 9.838 | 9.879 | 9.809 | 9.854 | 7,339,454 | -0.05(-0.47%) |
Feb 06, 2004 | 9.809 | 9.900 | 9.807 | 9.900 | 8,667,301 | +0.15(+1.58%) |
Feb 05, 2004 | 9.765 | 9.777 | 9.681 | 9.746 | 7,971,762 | -0.01(-0.07%) |
Feb 04, 2004 | 9.784 | 9.819 | 9.727 | 9.753 | 10,599,352 | -0.15(-1.48%) |
Feb 03, 2004 | 9.859 | 9.941 | 9.813 | 9.900 | 10,806,901 | +0.07(+0.70%) |
Feb 02, 2004 | 9.845 | 9.889 | 9.743 | 9.831 | 10,278,222 | +0.03(+0.26%) |
Jan 30, 2004 | 9.879 | 9.900 | 9.799 | 9.806 | 10,828,564 | -0.07(-0.74%) |
Jan 29, 2004 | 9.780 | 9.896 | 9.734 | 9.879 | 15,805,060 | +0.13(+1.37%) |
Jan 28, 2004 | 9.804 | 9.980 | 9.729 | 9.746 | 14,689,154 | -0.06(-0.61%) |
Jan 27, 2004 | 9.913 | 9.975 | 9.792 | 9.806 | 12,160,801 | -0.11(-1.09%) |
Jan 26, 2004 | 9.702 | 9.913 | 9.698 | 9.913 | 13,111,605 | +0.20(+2.11%) |
Jan 23, 2004 | 9.778 | 9.837 | 9.681 | 9.708 | 15,076,735 | -0.04(-0.46%) |
Jan 22, 2004 | 9.855 | 9.888 | 9.736 | 9.753 | 13,026,419 | -0.13(-1.28%) |
Jan 21, 2004 | 9.743 | 9.889 | 9.737 | 9.879 | 11,080,901 | +0.08(+0.85%) |
Jan 20, 2004 | 9.758 | 9.855 | 9.691 | 9.796 | 14,001,519 | +0.03(+0.28%) |
Jan 16, 2004 | 9.650 | 9.775 | 9.642 | 9.768 | 13,485,135 | +0.12(+1.22%) |
Jan 15, 2004 | 9.655 | 9.731 | 9.560 | 9.650 | 22,401,552 | +0.03(+0.30%) |
Jan 14, 2004 | 9.650 | 9.661 | 9.577 | 9.621 | 15,423,919 | +0.01(+0.09%) |
Jan 13, 2004 | 9.698 | 9.708 | 9.560 | 9.613 | 17,588,110 | -0.12(-1.19%) |
Jan 12, 2004 | 9.801 | 9.801 | 9.691 | 9.729 | 11,796,346 | -0.07(-0.73%) |
Jan 09, 2004 | 9.796 | 9.949 | 9.796 | 9.801 | 9,824,190 | -0.05(-0.47%) |
Jan 08, 2004 | 9.852 | 9.878 | 9.756 | 9.847 | 17,510,828 | -0.00(-0.03%) |
Jan 07, 2004 | 9.867 | 9.907 | 9.821 | 9.850 | 15,618,295 | -0.10(-1.01%) |
Jan 06, 2004 | 9.932 | 9.983 | 9.925 | 9.951 | 12,267,942 | -0.03(-0.33%) |
Jan 05, 2004 | 9.983 | 10.02 | 9.895 | 9.983 | 12,947,673 | +0.05(+0.48%) |
Jan 02, 2004 | 9.992 | 10.06 | 9.898 | 9.936 | 12,066,540 | -0.12(-1.22%) |
Dec 31, 2003 | 10.07 | 10.11 | 9.980 | 10.06 | 9,386,843 | -0.01(-0.08%) |
Dec 30, 2003 | 10.03 | 10.07 | 9.997 | 10.07 | 8,119,886 | +0.03(+0.27%) |
Dec 29, 2003 | 9.958 | 10.04 | 9.953 | 10.04 | 8,481,999 | +0.07(+0.70%) |
Dec 26, 2003 | 9.953 | 10.01 | 9.944 | 9.970 | 2,610,611 | +0.02(+0.17%) |
Dec 24, 2003 | 9.966 | 9.990 | 9.937 | 9.953 | 3,183,201 | -0.02(-0.15%) |
Dec 23, 2003 | 9.905 | 9.971 | 9.893 | 9.968 | 8,122,813 | +0.06(+0.64%) |
Dec 22, 2003 | 9.919 | 9.932 | 9.848 | 9.905 | 8,953,888 | -0.02(-0.15%) |
Dec 19, 2003 | 9.891 | 9.937 | 9.855 | 9.920 | 20,932,900 | +0.05(+0.50%) |
Dec 18, 2003 | 9.804 | 9.876 | 9.763 | 9.871 | 9,465,882 | +0.08(+0.86%) |
Dec 17, 2003 | 9.761 | 9.801 | 9.702 | 9.787 | 12,329,709 | +0.03(+0.26%) |
Dec 16, 2003 | 9.594 | 9.767 | 9.594 | 9.761 | 13,908,137 | +0.18(+1.91%) |
Dec 15, 2003 | 9.772 | 9.772 | 9.575 | 9.579 | 12,697,677 | -0.16(-1.63%) |
Dec 12, 2003 | 9.727 | 9.746 | 9.696 | 9.737 | 8,935,446 | +0.02(+0.19%) |
Dec 11, 2003 | 9.620 | 9.777 | 9.620 | 9.719 | 12,554,237 | +0.08(+0.87%) |
Dec 10, 2003 | 9.640 | 9.664 | 9.526 | 9.635 | 12,629,763 | -0.00(-0.04%) |
Dec 09, 2003 | 9.772 | 9.732 | 9.614 | 9.638 | 13,247,434 | -0.13(-1.36%) |
Dec 08, 2003 | 9.685 | 9.797 | 9.683 | 9.772 | 7,818,076 | +0.07(+0.72%) |
Dec 05, 2003 | 9.707 | 9.739 | 9.654 | 9.702 | 8,238,736 | -0.02(-0.21%) |
Dec 04, 2003 | 9.717 | 9.749 | 9.674 | 9.722 | 9,574,779 | +0.03(+0.30%) |
Dec 03, 2003 | 9.744 | 9.784 | 9.673 | 9.693 | 12,684,212 | -0.07(-0.73%) |
Dec 02, 2003 | 9.864 | 9.864 | 9.741 | 9.765 | 14,392,321 | -0.10(-1.00%) |