Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.15 | 10.38 | 10.13 | 10.37 | 538,614 | +0.31(+3.12%) |
Feb 26, 2004 | 9.938 | 10.06 | 9.910 | 10.06 | 557,231 | +0.12(+1.18%) |
Feb 25, 2004 | 10.13 | 10.14 | 9.928 | 9.938 | 370,022 | -0.09(-0.89%) |
Feb 24, 2004 | 9.871 | 10.06 | 9.764 | 10.03 | 834,425 | +0.01(+0.12%) |
Feb 23, 2004 | 10.06 | 10.19 | 9.834 | 10.02 | 635,839 | -0.14(-1.39%) |
Feb 20, 2004 | 10.44 | 10.44 | 10.15 | 10.16 | 692,467 | -0.29(-2.73%) |
Feb 19, 2004 | 10.19 | 10.47 | 10.19 | 10.44 | 827,444 | +0.27(+2.66%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.10 | 10.17 | 1,030,685 | -0.38(-3.62%) |
Feb 17, 2004 | 10.25 | 10.56 | 10.24 | 10.55 | 1,147,044 | +0.68(+6.91%) |
Feb 13, 2004 | 10.02 | 10.06 | 9.836 | 9.871 | 378,297 | -0.18(-1.81%) |
Feb 12, 2004 | 9.987 | 10.19 | 9.925 | 10.05 | 683,417 | +0.02(+0.15%) |
Feb 11, 2004 | 9.775 | 10.04 | 9.751 | 10.04 | 366,402 | +0.27(+2.77%) |
Feb 10, 2004 | 10.10 | 10.10 | 9.701 | 9.767 | 800,035 | -0.29(-2.87%) |
Feb 09, 2004 | 9.620 | 10.13 | 9.605 | 10.06 | 1,037,666 | +0.48(+5.05%) |
Feb 06, 2004 | 9.306 | 9.702 | 9.282 | 9.572 | 937,339 | +0.27(+2.86%) |
Feb 05, 2004 | 9.427 | 9.494 | 9.306 | 9.306 | 542,751 | -0.08(-0.90%) |
Feb 04, 2004 | 9.620 | 9.620 | 9.340 | 9.390 | 761,507 | -0.23(-2.39%) |
Feb 03, 2004 | 9.485 | 9.717 | 9.485 | 9.620 | 535,770 | +0.15(+1.53%) |
Feb 02, 2004 | 9.378 | 9.630 | 9.315 | 9.475 | 495,690 | +0.11(+1.22%) |
Jan 30, 2004 | 9.282 | 9.412 | 9.253 | 9.361 | 630,926 | -0.01(-0.10%) |
Jan 29, 2004 | 9.518 | 9.518 | 9.351 | 9.371 | 992,157 | -0.05(-0.53%) |
Jan 28, 2004 | 9.499 | 9.500 | 9.421 | 9.421 | 973,281 | -0.10(-1.08%) |
Jan 27, 2004 | 9.523 | 9.630 | 9.455 | 9.523 | 699,448 | -0.01(-0.10%) |
Jan 26, 2004 | 9.514 | 9.533 | 9.185 | 9.533 | 816,842 | -0.01(-0.10%) |
Jan 23, 2004 | 9.341 | 9.645 | 9.341 | 9.543 | 1,081,107 | +0.26(+2.80%) |
Jan 22, 2004 | 9.340 | 9.601 | 9.282 | 9.283 | 1,207,810 | +0.12(+1.29%) |
Jan 21, 2004 | 8.789 | 9.175 | 8.784 | 9.165 | 824,082 | +0.38(+4.28%) |
Jan 20, 2004 | 8.436 | 8.958 | 8.436 | 8.789 | 765,127 | +0.37(+4.36%) |
Jan 16, 2004 | 8.339 | 8.517 | 8.338 | 8.421 | 440,355 | +0.06(+0.69%) |
Jan 15, 2004 | 8.248 | 8.440 | 8.103 | 8.363 | 811,671 | +0.12(+1.39%) |
Jan 14, 2004 | 8.456 | 8.527 | 8.189 | 8.248 | 1,435,357 | -0.21(-2.45%) |
Jan 13, 2004 | 8.556 | 8.566 | 8.453 | 8.455 | 508,619 | -0.10(-1.18%) |
Jan 12, 2004 | 8.527 | 8.575 | 8.460 | 8.556 | 418,376 | +0.05(+0.57%) |
Jan 09, 2004 | 8.692 | 8.785 | 8.466 | 8.507 | 827,185 | -0.04(-0.45%) |
Jan 08, 2004 | 8.460 | 8.798 | 8.460 | 8.546 | 541,975 | +0.17(+2.01%) |
Jan 07, 2004 | 8.460 | 8.460 | 8.368 | 8.378 | 337,183 | -0.01(-0.13%) |
Jan 06, 2004 | 8.556 | 8.579 | 8.347 | 8.388 | 510,429 | -0.22(-2.52%) |
Jan 05, 2004 | 8.392 | 8.619 | 8.344 | 8.605 | 1,070,247 | +0.40(+4.83%) |
Jan 02, 2004 | 8.025 | 8.331 | 8.025 | 8.208 | 744,958 | +0.20(+2.54%) |
Dec 31, 2003 | 7.735 | 8.011 | 7.734 | 8.005 | 737,718 | +0.32(+4.22%) |
Dec 30, 2003 | 7.574 | 7.715 | 7.568 | 7.681 | 333,304 | +0.14(+1.86%) |
Dec 29, 2003 | 7.445 | 7.609 | 7.445 | 7.541 | 180,227 | -0.02(-0.26%) |
Dec 26, 2003 | 7.503 | 7.562 | 7.503 | 7.561 | 23,013 | +0.04(+0.53%) |
Dec 24, 2003 | 7.561 | 7.562 | 7.493 | 7.521 | 130,322 | -0.06(-0.84%) |
Dec 23, 2003 | 7.623 | 7.631 | 7.533 | 7.585 | 250,819 | -0.02(-0.24%) |
Dec 22, 2003 | 7.585 | 7.671 | 7.563 | 7.603 | 184,623 | -0.00(-0.01%) |
Dec 19, 2003 | 7.522 | 7.783 | 7.522 | 7.604 | 302,275 | -0.00(-0.03%) |
Dec 18, 2003 | 7.396 | 7.665 | 7.396 | 7.606 | 675,659 | +0.23(+3.17%) |
Dec 17, 2003 | 7.261 | 7.443 | 7.261 | 7.372 | 259,352 | +0.09(+1.26%) |
Dec 16, 2003 | 7.164 | 7.337 | 7.164 | 7.280 | 594,725 | +0.05(+0.68%) |
Dec 15, 2003 | 7.677 | 7.677 | 7.222 | 7.231 | 510,429 | -0.27(-3.56%) |
Dec 12, 2003 | 7.599 | 7.600 | 7.444 | 7.498 | 336,149 | -0.12(-1.54%) |
Dec 11, 2003 | 7.575 | 7.715 | 7.563 | 7.615 | 299,689 | +0.04(+0.52%) |
Dec 10, 2003 | 7.759 | 7.759 | 7.522 | 7.575 | 435,959 | -0.21(-2.67%) |
Dec 09, 2003 | 7.793 | 7.856 | 7.777 | 7.783 | 552,577 | +0.09(+1.13%) |
Dec 08, 2003 | 7.638 | 7.720 | 7.638 | 7.696 | 484,572 | +0.10(+1.31%) |
Dec 05, 2003 | 7.530 | 7.642 | 7.503 | 7.596 | 261,162 | +0.04(+0.50%) |
Dec 04, 2003 | 7.676 | 7.793 | 7.565 | 7.559 | 520,255 | -0.10(-1.29%) |
Dec 03, 2003 | 7.692 | 7.860 | 7.638 | 7.657 | 1,157,904 | +0.13(+1.79%) |
Dec 02, 2003 | 8.097 | 8.101 | 7.503 | 7.523 | 1,601,621 | -0.55(-6.81%) |