Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.505 | 9.265 | 8.505 | 8.732 | 243,347 | +0.20(+2.31%) |
Feb 26, 2004 | 8.668 | 8.732 | 8.485 | 8.535 | 68,717 | -0.01(-0.12%) |
Feb 25, 2004 | 8.712 | 8.712 | 8.535 | 8.544 | 98,311 | -0.06(-0.69%) |
Feb 24, 2004 | 8.544 | 8.781 | 8.485 | 8.604 | 134,292 | -0.12(-1.36%) |
Feb 23, 2004 | 8.979 | 8.979 | 8.436 | 8.722 | 173,110 | +0.12(+1.38%) |
Feb 20, 2004 | 8.396 | 8.979 | 8.387 | 8.604 | 150,103 | -0.06(-0.68%) |
Feb 19, 2004 | 9.255 | 9.255 | 8.179 | 8.663 | 287,131 | -0.42(-4.67%) |
Feb 18, 2004 | 9.028 | 9.176 | 8.979 | 9.087 | 184,968 | +0.01(+0.11%) |
Feb 17, 2004 | 9.373 | 9.580 | 9.048 | 9.077 | 427,809 | +0.12(+1.31%) |
Feb 13, 2004 | 8.890 | 9.176 | 8.880 | 8.960 | 124,258 | -0.04(-0.43%) |
Feb 12, 2004 | 9.215 | 9.215 | 8.929 | 8.998 | 93,244 | -0.25(-2.67%) |
Feb 11, 2004 | 9.324 | 9.324 | 8.959 | 9.245 | 68,919 | -0.03(-0.32%) |
Feb 10, 2004 | 9.156 | 9.344 | 9.077 | 9.275 | 174,225 | +0.20(+2.17%) |
Feb 09, 2004 | 8.337 | 9.087 | 8.337 | 9.077 | 174,529 | +0.67(+7.98%) |
Feb 06, 2004 | 8.002 | 8.801 | 8.002 | 8.406 | 94,866 | +0.27(+3.27%) |
Feb 05, 2004 | 8.525 | 8.525 | 7.992 | 8.140 | 60,203 | -0.18(-2.14%) |
Feb 04, 2004 | 8.771 | 8.771 | 8.248 | 8.318 | 120,001 | -0.26(-2.99%) |
Feb 03, 2004 | 8.337 | 8.880 | 8.100 | 8.574 | 610,750 | +0.39(+4.71%) |
Feb 02, 2004 | 7.874 | 8.416 | 7.874 | 8.188 | 72,568 | +0.02(+0.23%) |
Jan 30, 2004 | 8.091 | 8.337 | 7.913 | 8.169 | 192,367 | +0.15(+1.85%) |
Jan 29, 2004 | 8.880 | 9.117 | 7.765 | 8.021 | 937,815 | -0.69(-7.94%) |
Jan 28, 2004 | 9.561 | 9.719 | 8.712 | 8.713 | 357,166 | -0.85(-8.86%) |
Jan 27, 2004 | 9.768 | 9.995 | 9.511 | 9.561 | 371,254 | -0.23(-2.38%) |
Jan 26, 2004 | 9.975 | 9.975 | 9.643 | 9.794 | 288,246 | -0.04(-0.44%) |
Jan 23, 2004 | 9.955 | 9.955 | 9.511 | 9.837 | 130,947 | +0.05(+0.50%) |
Jan 22, 2004 | 9.837 | 9.965 | 9.580 | 9.788 | 687,981 | +0.04(+0.40%) |
Jan 21, 2004 | 9.008 | 9.748 | 9.008 | 9.748 | 734,603 | +0.66(+7.27%) |
Jan 20, 2004 | 9.373 | 9.571 | 8.840 | 9.087 | 373,078 | +0.43(+5.02%) |
Jan 16, 2004 | 8.594 | 8.683 | 8.505 | 8.653 | 199,461 | +0.09(+1.04%) |
Jan 15, 2004 | 8.594 | 8.781 | 8.485 | 8.564 | 117,442 | -0.12(-1.36%) |
Jan 14, 2004 | 8.929 | 8.929 | 8.495 | 8.683 | 185,856 | -0.07(-0.79%) |
Jan 13, 2004 | 9.077 | 9.501 | 8.663 | 8.752 | 317,934 | -0.54(-5.84%) |
Jan 12, 2004 | 8.900 | 9.393 | 8.771 | 9.294 | 371,773 | +0.68(+7.90%) |
Jan 09, 2004 | 8.012 | 9.018 | 7.893 | 8.614 | 259,811 | +0.50(+6.20%) |
Jan 08, 2004 | 8.377 | 8.426 | 7.903 | 8.110 | 194,445 | -0.17(-2.03%) |
Jan 07, 2004 | 7.992 | 8.377 | 7.706 | 8.278 | 105,892 | +0.24(+2.94%) |
Jan 06, 2004 | 7.696 | 8.140 | 7.656 | 8.041 | 163,988 | +0.30(+3.82%) |
Jan 05, 2004 | 8.081 | 8.308 | 7.568 | 7.745 | 205,238 | -0.33(-4.03%) |
Jan 02, 2004 | 8.436 | 8.436 | 8.061 | 8.071 | 106,926 | -0.19(-2.27%) |
Dec 31, 2003 | 8.327 | 8.485 | 8.140 | 8.258 | 153,447 | -0.03(-0.36%) |
Dec 30, 2003 | 8.357 | 8.357 | 8.012 | 8.288 | 127,135 | +0.06(+0.72%) |
Dec 29, 2003 | 8.239 | 8.466 | 7.903 | 8.229 | 360,549 | +0.23(+2.84%) |
Dec 26, 2003 | 7.173 | 8.120 | 7.173 | 8.002 | 169,311 | +0.75(+10.34%) |
Dec 24, 2003 | 7.341 | 7.380 | 7.143 | 7.252 | 93,288 | +0.04(+0.55%) |
Dec 23, 2003 | 7.252 | 7.291 | 7.074 | 7.212 | 86,663 | +0.01(+0.14%) |
Dec 22, 2003 | 7.301 | 7.390 | 7.104 | 7.203 | 133,476 | +0.03(+0.41%) |
Dec 19, 2003 | 7.301 | 7.390 | 7.153 | 7.173 | 217,897 | -0.07(-0.95%) |
Dec 18, 2003 | 7.006 | 7.548 | 6.926 | 7.242 | 224,915 | +0.21(+2.96%) |
Dec 17, 2003 | 6.926 | 7.074 | 6.907 | 7.034 | 94,027 | +0.03(+0.41%) |
Dec 16, 2003 | 7.074 | 7.104 | 6.897 | 7.005 | 249,517 | +0.01(+0.14%) |
Dec 15, 2003 | 6.581 | 7.094 | 6.581 | 6.995 | 321,283 | +0.43(+6.62%) |
Dec 12, 2003 | 5.871 | 6.561 | 5.871 | 6.561 | 164,174 | +0.52(+8.66%) |
Dec 11, 2003 | 5.871 | 6.068 | 5.683 | 6.038 | 90,406 | -0.02(-0.33%) |
Dec 10, 2003 | 6.117 | 6.157 | 5.673 | 6.058 | 151,707 | -0.06(-0.97%) |
Dec 09, 2003 | 6.216 | 6.384 | 6.117 | 6.117 | 72,864 | -0.15(-2.36%) |
Dec 08, 2003 | 6.384 | 6.413 | 6.255 | 6.265 | 77,853 | -0.12(-1.85%) |
Dec 05, 2003 | 6.403 | 6.463 | 6.236 | 6.384 | 68,271 | -0.02(-0.31%) |
Dec 04, 2003 | 6.433 | 6.551 | 6.265 | 6.403 | 92,013 | +0.06(+0.92%) |
Dec 03, 2003 | 6.344 | 6.699 | 6.117 | 6.345 | 191,462 | +0.00(+0.02%) |
Dec 02, 2003 | 6.315 | 6.699 | 6.216 | 6.344 | 145,413 | -0.18(-2.72%) |