Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.160 | 8.700 | 8.120 | 8.410 | 772,500 | +0.36(+4.47%) |
Feb 26, 2004 | 7.330 | 8.360 | 7.083 | 8.050 | 918,000 | +0.81(+11.19%) |
Feb 25, 2004 | 6.920 | 7.250 | 6.854 | 7.240 | 1,009,200 | +0.27(+3.87%) |
Feb 24, 2004 | 6.790 | 7.050 | 6.790 | 6.970 | 114,800 | +0.06(+0.87%) |
Feb 23, 2004 | 6.750 | 6.940 | 6.750 | 6.910 | 86,300 | +0.00(+0.00%) |
Feb 20, 2004 | 6.820 | 7.210 | 6.820 | 6.910 | 77,000 | +0.01(+0.14%) |
Feb 19, 2004 | 6.950 | 7.030 | 6.730 | 6.900 | 82,800 | +0.01(+0.15%) |
Feb 18, 2004 | 7.100 | 7.100 | 6.880 | 6.890 | 174,700 | -0.22(-3.09%) |
Feb 17, 2004 | 7.050 | 7.350 | 7.050 | 7.110 | 78,000 | +0.11(+1.57%) |
Feb 13, 2004 | 6.950 | 7.400 | 6.880 | 7.000 | 855,400 | +0.13(+1.89%) |
Feb 12, 2004 | 7.020 | 7.220 | 6.850 | 6.870 | 122,900 | -0.13(-1.86%) |
Feb 11, 2004 | 6.900 | 7.000 | 6.650 | 7.000 | 126,800 | +0.09(+1.30%) |
Feb 10, 2004 | 6.700 | 7.000 | 6.620 | 6.910 | 83,400 | +0.13(+1.92%) |
Feb 09, 2004 | 6.655 | 6.880 | 6.610 | 6.780 | 87,600 | +0.14(+2.11%) |
Feb 06, 2004 | 6.450 | 6.840 | 6.450 | 6.640 | 61,800 | +0.19(+2.95%) |
Feb 05, 2004 | 6.850 | 6.850 | 6.450 | 6.450 | 62,300 | -0.36(-5.29%) |
Feb 04, 2004 | 6.590 | 6.850 | 6.290 | 6.810 | 109,600 | +0.09(+1.34%) |
Feb 03, 2004 | 7.050 | 7.100 | 6.680 | 6.720 | 131,000 | -0.33(-4.68%) |
Feb 02, 2004 | 7.070 | 7.070 | 6.950 | 7.050 | 112,000 | +0.17(+2.47%) |
Jan 30, 2004 | 7.130 | 7.180 | 6.800 | 6.880 | 86,400 | -0.19(-2.69%) |
Jan 29, 2004 | 7.050 | 7.230 | 7.000 | 7.070 | 80,700 | +0.06(+0.86%) |
Jan 28, 2004 | 7.550 | 7.620 | 6.970 | 7.010 | 136,600 | -0.48(-6.41%) |
Jan 27, 2004 | 7.390 | 7.500 | 7.210 | 7.490 | 134,900 | +0.12(+1.63%) |
Jan 26, 2004 | 7.620 | 7.640 | 7.330 | 7.370 | 110,700 | -0.21(-2.77%) |
Jan 23, 2004 | 7.700 | 7.700 | 7.580 | 7.580 | 100,200 | -0.15(-1.94%) |
Jan 22, 2004 | 7.370 | 7.790 | 7.350 | 7.730 | 92,500 | +0.01(+0.13%) |
Jan 21, 2004 | 8.000 | 8.000 | 7.460 | 7.720 | 182,300 | -0.28(-3.50%) |
Jan 20, 2004 | 8.000 | 8.100 | 7.770 | 8.000 | 164,700 | +0.18(+2.30%) |
Jan 16, 2004 | 7.160 | 7.850 | 7.160 | 7.820 | 173,700 | +0.60(+8.31%) |
Jan 15, 2004 | 7.440 | 7.450 | 7.000 | 7.220 | 132,489 | -0.23(-3.09%) |
Jan 14, 2004 | 7.490 | 7.530 | 7.281 | 7.450 | 114,145 | +0.19(+2.62%) |
Jan 13, 2004 | 7.170 | 7.310 | 7.100 | 7.260 | 74,401 | +0.05(+0.68%) |
Jan 12, 2004 | 7.360 | 7.400 | 7.100 | 7.211 | 157,213 | -0.16(-2.16%) |
Jan 09, 2004 | 6.880 | 7.490 | 6.870 | 7.370 | 124,815 | -0.07(-0.94%) |
Jan 08, 2004 | 6.900 | 7.650 | 6.780 | 7.440 | 306,839 | +0.33(+4.64%) |
Jan 07, 2004 | 7.770 | 7.810 | 7.050 | 7.110 | 665,032 | -0.74(-9.43%) |
Jan 06, 2004 | 7.880 | 8.400 | 7.480 | 7.850 | 3,536,900 | +1.82(+30.18%) |
Jan 05, 2004 | 5.990 | 6.030 | 5.860 | 6.030 | 383,900 | +0.08(+1.34%) |
Jan 02, 2004 | 5.990 | 6.000 | 5.760 | 5.950 | 330,000 | +0.26(+4.57%) |
Dec 31, 2003 | 5.900 | 5.957 | 5.500 | 5.690 | 48,500 | -0.13(-2.23%) |
Dec 30, 2003 | 5.851 | 6.000 | 5.800 | 5.820 | 34,356 | -0.18(-3.00%) |
Dec 29, 2003 | 5.801 | 6.000 | 5.800 | 6.000 | 151,701 | +0.10(+1.69%) |
Dec 26, 2003 | 5.750 | 5.900 | 5.650 | 5.900 | 52,300 | +0.15(+2.61%) |
Dec 24, 2003 | 5.590 | 5.750 | 5.590 | 5.750 | 82,937 | +0.22(+3.98%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.530 | 112,393 | +0.03(+0.55%) |
Dec 22, 2003 | 4.950 | 5.500 | 4.950 | 5.500 | 166,214 | +0.06(+1.10%) |
Dec 19, 2003 | 5.750 | 5.840 | 5.170 | 5.440 | 471,190 | -0.06(-1.09%) |
Dec 18, 2003 | 5.500 | 5.550 | 5.480 | 5.500 | 149,476 | +0.02(+0.36%) |
Dec 17, 2003 | 5.240 | 5.600 | 5.210 | 5.480 | 81,473 | +0.25(+4.78%) |
Dec 16, 2003 | 5.280 | 5.350 | 5.110 | 5.230 | 133,804 | -0.17(-3.15%) |
Dec 15, 2003 | 5.600 | 5.602 | 5.350 | 5.400 | 50,000 | -0.20(-3.57%) |
Dec 12, 2003 | 5.020 | 5.640 | 4.950 | 5.600 | 94,280 | +0.56(+11.05%) |
Dec 11, 2003 | 5.000 | 5.120 | 5.030 | 5.043 | 21,901 | +0.04(+0.86%) |
Dec 10, 2003 | 5.260 | 5.280 | 5.000 | 5.000 | 26,690 | -0.30(-5.66%) |
Dec 09, 2003 | 4.890 | 5.740 | 4.870 | 5.300 | 196,835 | +0.39(+7.94%) |
Dec 08, 2003 | 5.000 | 5.000 | 4.910 | 4.910 | 39,684 | -0.12(-2.39%) |
Dec 05, 2003 | 5.140 | 5.370 | 5.140 | 5.030 | 58,607 | -0.12(-2.33%) |
Dec 04, 2003 | 5.190 | 5.230 | 4.860 | 5.150 | 159,225 | -0.08(-1.53%) |
Dec 03, 2003 | 5.190 | 5.310 | 4.990 | 5.230 | 135,167 | +0.14(+2.75%) |
Dec 02, 2003 | 5.020 | 5.400 | 5.000 | 5.090 | 120,893 | -0.02(-0.39%) |