Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.770 | 8.850 | 8.750 | 8.790 | 51,900 | +0.06(+0.69%) |
Feb 26, 2004 | 8.770 | 8.950 | 8.730 | 8.730 | 46,800 | -0.03(-0.34%) |
Feb 25, 2004 | 8.980 | 9.050 | 8.740 | 8.760 | 98,200 | -0.04(-0.45%) |
Feb 24, 2004 | 8.800 | 9.020 | 8.700 | 8.800 | 224,400 | +0.08(+0.92%) |
Feb 23, 2004 | 8.480 | 8.850 | 8.480 | 8.720 | 127,200 | +0.28(+3.32%) |
Feb 20, 2004 | 8.250 | 8.490 | 8.250 | 8.440 | 43,300 | +0.14(+1.69%) |
Feb 19, 2004 | 8.410 | 8.550 | 8.300 | 8.300 | 68,300 | -0.11(-1.31%) |
Feb 18, 2004 | 8.400 | 8.560 | 8.360 | 8.410 | 39,200 | -0.21(-2.44%) |
Feb 17, 2004 | 8.300 | 8.790 | 8.300 | 8.620 | 230,700 | +0.37(+4.48%) |
Feb 13, 2004 | 8.280 | 8.470 | 8.150 | 8.250 | 66,700 | +0.06(+0.73%) |
Feb 12, 2004 | 8.000 | 8.400 | 8.000 | 8.190 | 87,600 | +0.19(+2.37%) |
Feb 11, 2004 | 7.600 | 8.090 | 7.480 | 8.000 | 123,000 | +0.40(+5.26%) |
Feb 10, 2004 | 7.860 | 8.000 | 7.350 | 7.600 | 110,100 | -0.27(-3.43%) |
Feb 09, 2004 | 7.750 | 7.920 | 7.720 | 7.870 | 158,600 | +0.18(+2.34%) |
Feb 06, 2004 | 7.900 | 7.900 | 7.400 | 7.690 | 281,800 | -0.31(-3.87%) |
Feb 05, 2004 | 8.600 | 8.600 | 7.770 | 8.000 | 109,200 | -0.60(-6.98%) |
Feb 04, 2004 | 8.810 | 8.870 | 8.600 | 8.600 | 57,200 | -0.20(-2.27%) |
Feb 03, 2004 | 8.860 | 8.950 | 8.800 | 8.800 | 48,500 | +0.04(+0.46%) |
Feb 02, 2004 | 8.860 | 8.930 | 8.760 | 8.760 | 59,800 | +0.00(+0.00%) |
Jan 30, 2004 | 8.820 | 9.000 | 8.690 | 8.760 | 65,300 | -0.16(-1.79%) |
Jan 29, 2004 | 9.320 | 9.370 | 8.810 | 8.920 | 108,900 | -0.56(-5.91%) |
Jan 28, 2004 | 9.620 | 9.700 | 9.470 | 9.480 | 20,200 | -0.22(-2.27%) |
Jan 27, 2004 | 9.600 | 10.00 | 9.600 | 9.700 | 149,500 | +0.20(+2.11%) |
Jan 26, 2004 | 9.650 | 9.650 | 9.310 | 9.500 | 99,200 | -0.15(-1.55%) |
Jan 23, 2004 | 9.900 | 10.05 | 9.650 | 9.650 | 99,400 | -0.35(-3.50%) |
Jan 22, 2004 | 9.700 | 10.10 | 9.660 | 10.00 | 47,100 | +0.07(+0.70%) |
Jan 21, 2004 | 10.10 | 10.10 | 9.750 | 9.930 | 79,600 | -0.22(-2.17%) |
Jan 20, 2004 | 9.900 | 10.15 | 9.650 | 10.15 | 112,600 | +0.52(+5.40%) |
Jan 16, 2004 | 9.260 | 9.690 | 9.250 | 9.630 | 115,900 | +0.37(+4.00%) |
Jan 15, 2004 | 9.280 | 9.340 | 9.250 | 9.260 | 64,100 | -0.05(-0.54%) |
Jan 14, 2004 | 9.300 | 9.350 | 9.200 | 9.310 | 49,200 | +0.01(+0.11%) |
Jan 13, 2004 | 9.290 | 9.390 | 9.280 | 9.300 | 71,300 | +0.07(+0.76%) |
Jan 12, 2004 | 9.450 | 9.450 | 9.200 | 9.230 | 74,700 | -0.27(-2.84%) |
Jan 09, 2004 | 9.370 | 9.450 | 9.300 | 9.500 | 106,100 | +0.13(+1.39%) |
Jan 08, 2004 | 9.550 | 9.690 | 9.400 | 9.370 | 150,600 | +0.06(+0.64%) |
Jan 07, 2004 | 9.500 | 9.500 | 9.310 | 9.310 | 75,500 | -0.23(-2.41%) |
Jan 06, 2004 | 9.480 | 9.540 | 9.300 | 9.540 | 78,700 | +0.00(+0.00%) |
Jan 05, 2004 | 9.250 | 9.540 | 9.250 | 9.540 | 203,500 | +0.40(+4.38%) |
Jan 02, 2004 | 9.000 | 9.320 | 8.850 | 9.140 | 33,400 | +0.09(+0.99%) |
Dec 31, 2003 | 8.920 | 9.050 | 8.630 | 9.050 | 46,100 | +0.21(+2.38%) |
Dec 30, 2003 | 8.750 | 8.910 | 8.560 | 8.840 | 79,800 | -0.06(-0.67%) |
Dec 29, 2003 | 9.000 | 9.030 | 8.950 | 8.900 | 70,400 | -0.09(-1.00%) |
Dec 26, 2003 | 9.180 | 9.180 | 8.900 | 8.990 | 23,300 | -0.11(-1.21%) |
Dec 24, 2003 | 9.250 | 9.250 | 8.800 | 9.100 | 42,300 | -0.30(-3.19%) |
Dec 23, 2003 | 8.030 | 9.400 | 8.030 | 9.400 | 225,700 | +1.56(+19.90%) |
Dec 22, 2003 | 7.700 | 7.890 | 7.700 | 7.840 | 17,500 | +0.19(+2.48%) |
Dec 19, 2003 | 7.850 | 7.970 | 7.650 | 7.650 | 50,900 | -0.27(-3.41%) |
Dec 18, 2003 | 7.920 | 7.950 | 7.860 | 7.920 | 29,200 | +0.00(+0.00%) |
Dec 17, 2003 | 7.800 | 7.940 | 7.780 | 7.920 | 98,600 | +0.12(+1.54%) |
Dec 16, 2003 | 7.560 | 7.800 | 7.500 | 7.800 | 202,400 | +0.24(+3.17%) |
Dec 15, 2003 | 7.480 | 7.500 | 7.260 | 7.560 | 151,500 | +0.16(+2.16%) |
Dec 12, 2003 | 7.310 | 7.410 | 7.290 | 7.400 | 42,700 | +0.10(+1.37%) |
Dec 11, 2003 | 7.210 | 7.310 | 7.150 | 7.300 | 64,700 | +0.11(+1.53%) |
Dec 10, 2003 | 7.540 | 7.580 | 7.190 | 7.190 | 45,400 | -0.25(-3.36%) |
Dec 09, 2003 | 7.710 | 7.710 | 7.440 | 7.440 | 85,600 | -0.22(-2.87%) |
Dec 08, 2003 | 7.430 | 7.790 | 7.530 | 7.660 | 161,000 | +0.23(+3.10%) |
Dec 05, 2003 | 6.880 | 7.430 | 6.880 | 7.430 | 231,200 | +0.69(+10.24%) |
Dec 04, 2003 | 6.620 | 6.740 | 6.620 | 6.740 | 72,400 | +0.08(+1.20%) |
Dec 03, 2003 | 6.620 | 6.710 | 6.590 | 6.660 | 65,100 | +0.08(+1.22%) |
Dec 02, 2003 | 6.390 | 6.580 | 6.390 | 6.580 | 72,600 | +0.15(+2.33%) |