Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.35 | 11.90 | 11.35 | 11.90 | 87,900 | +0.50(+4.39%) |
Feb 26, 2004 | 10.85 | 11.75 | 10.73 | 11.40 | 68,000 | +0.21(+1.88%) |
Feb 25, 2004 | 11.55 | 11.75 | 11.05 | 11.19 | 40,700 | -0.25(-2.19%) |
Feb 24, 2004 | 12.15 | 12.36 | 11.29 | 11.44 | 73,700 | -0.81(-6.61%) |
Feb 23, 2004 | 12.15 | 12.48 | 12.15 | 12.25 | 79,900 | +0.03(+0.25%) |
Feb 20, 2004 | 12.19 | 12.26 | 12.10 | 12.22 | 244,500 | +0.04(+0.33%) |
Feb 19, 2004 | 12.05 | 12.94 | 11.85 | 12.18 | 162,400 | +0.18(+1.50%) |
Feb 18, 2004 | 11.15 | 12.05 | 10.97 | 12.00 | 205,100 | +1.03(+9.39%) |
Feb 17, 2004 | 10.61 | 11.35 | 10.30 | 10.97 | 137,300 | +0.72(+7.02%) |
Feb 13, 2004 | 10.32 | 10.37 | 10.15 | 10.25 | 14,600 | +0.01(+0.10%) |
Feb 12, 2004 | 10.01 | 10.49 | 10.01 | 10.24 | 48,500 | -0.23(-2.20%) |
Feb 11, 2004 | 9.750 | 10.49 | 9.150 | 10.47 | 116,200 | +0.84(+8.72%) |
Feb 10, 2004 | 9.500 | 9.700 | 9.500 | 9.630 | 39,300 | +0.06(+0.63%) |
Feb 09, 2004 | 9.360 | 9.670 | 9.360 | 9.570 | 47,600 | +0.22(+2.35%) |
Feb 06, 2004 | 9.190 | 9.510 | 9.190 | 9.350 | 12,400 | +0.20(+2.19%) |
Feb 05, 2004 | 9.500 | 9.500 | 9.070 | 9.150 | 40,200 | -0.26(-2.76%) |
Feb 04, 2004 | 9.280 | 9.490 | 9.260 | 9.410 | 14,700 | -0.09(-0.95%) |
Feb 03, 2004 | 9.550 | 9.550 | 9.250 | 9.500 | 67,500 | +0.05(+0.53%) |
Feb 02, 2004 | 9.120 | 9.450 | 8.960 | 9.450 | 96,700 | +0.43(+4.77%) |
Jan 30, 2004 | 8.900 | 9.020 | 8.820 | 9.020 | 37,900 | +0.08(+0.89%) |
Jan 29, 2004 | 8.940 | 8.990 | 8.900 | 8.940 | 12,800 | -0.03(-0.33%) |
Jan 28, 2004 | 9.060 | 9.060 | 8.910 | 8.970 | 18,400 | -0.01(-0.11%) |
Jan 27, 2004 | 9.120 | 9.120 | 8.930 | 8.980 | 21,400 | -0.09(-0.99%) |
Jan 26, 2004 | 9.000 | 9.110 | 8.960 | 9.070 | 18,100 | +0.07(+0.78%) |
Jan 23, 2004 | 8.900 | 9.080 | 8.861 | 9.000 | 60,800 | +0.10(+1.12%) |
Jan 22, 2004 | 8.900 | 9.000 | 8.850 | 8.900 | 21,400 | -0.01(-0.11%) |
Jan 21, 2004 | 8.810 | 9.010 | 8.810 | 8.910 | 52,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.050 | 9.120 | 8.810 | 8.910 | 35,900 | +0.01(+0.11%) |
Jan 16, 2004 | 8.870 | 9.170 | 8.870 | 8.900 | 46,200 | -0.08(-0.89%) |
Jan 15, 2004 | 8.900 | 9.110 | 8.700 | 8.980 | 39,742 | +0.07(+0.79%) |
Jan 14, 2004 | 8.980 | 9.150 | 8.910 | 8.910 | 26,675 | -0.22(-2.41%) |
Jan 13, 2004 | 8.980 | 9.160 | 8.910 | 9.130 | 46,968 | +0.14(+1.56%) |
Jan 12, 2004 | 8.810 | 8.990 | 8.710 | 8.990 | 60,566 | +0.06(+0.67%) |
Jan 09, 2004 | 8.820 | 8.990 | 8.820 | 8.930 | 75,002 | -0.07(-0.78%) |
Jan 08, 2004 | 8.900 | 9.030 | 8.270 | 9.000 | 102,450 | +0.00(+0.00%) |
Jan 07, 2004 | 8.900 | 9.010 | 8.810 | 9.000 | 94,448 | +0.15(+1.69%) |
Jan 06, 2004 | 8.360 | 8.890 | 8.360 | 8.850 | 113,000 | +0.45(+5.36%) |
Jan 05, 2004 | 8.150 | 8.670 | 8.150 | 8.400 | 94,800 | +0.36(+4.48%) |
Jan 02, 2004 | 7.810 | 8.140 | 7.810 | 8.040 | 65,000 | +0.36(+4.69%) |
Dec 31, 2003 | 7.730 | 7.870 | 7.650 | 7.680 | 59,200 | -0.03(-0.39%) |
Dec 30, 2003 | 7.620 | 7.710 | 7.500 | 7.710 | 62,090 | +0.13(+1.72%) |
Dec 29, 2003 | 7.760 | 7.800 | 7.360 | 7.580 | 50,712 | -0.17(-2.19%) |
Dec 26, 2003 | 7.600 | 7.950 | 7.600 | 7.750 | 19,868 | +0.15(+1.97%) |
Dec 24, 2003 | 7.690 | 7.690 | 7.400 | 7.600 | 12,400 | +0.06(+0.80%) |
Dec 23, 2003 | 7.610 | 7.700 | 7.520 | 7.540 | 12,998 | -0.12(-1.57%) |
Dec 22, 2003 | 7.651 | 7.910 | 7.240 | 7.660 | 28,983 | -0.04(-0.52%) |
Dec 19, 2003 | 7.750 | 7.750 | 7.650 | 7.700 | 18,279 | -0.02(-0.26%) |
Dec 18, 2003 | 7.850 | 7.850 | 7.680 | 7.720 | 42,415 | -0.11(-1.40%) |
Dec 17, 2003 | 7.880 | 7.920 | 7.830 | 7.830 | 50,235 | -0.07(-0.89%) |
Dec 16, 2003 | 7.950 | 8.000 | 7.810 | 7.900 | 21,200 | -0.09(-1.13%) |
Dec 15, 2003 | 8.000 | 8.000 | 7.920 | 7.990 | 43,917 | +0.03(+0.38%) |
Dec 12, 2003 | 7.700 | 8.000 | 7.610 | 7.960 | 73,557 | +0.22(+2.84%) |
Dec 11, 2003 | 7.900 | 7.900 | 7.730 | 7.740 | 37,700 | -0.04(-0.53%) |
Dec 10, 2003 | 8.000 | 8.000 | 7.700 | 7.781 | 41,325 | -0.12(-1.51%) |
Dec 09, 2003 | 8.100 | 8.100 | 7.900 | 7.900 | 21,045 | -0.15(-1.86%) |
Dec 08, 2003 | 8.100 | 8.100 | 8.000 | 8.050 | 15,427 | +0.01(+0.12%) |
Dec 05, 2003 | 7.800 | 7.960 | 7.800 | 8.040 | 24,376 | +0.24(+3.08%) |
Dec 04, 2003 | 7.850 | 7.850 | 7.730 | 7.800 | 29,760 | -0.10(-1.27%) |
Dec 03, 2003 | 8.030 | 8.030 | 7.900 | 7.900 | 35,475 | -0.18(-2.23%) |
Dec 02, 2003 | 8.050 | 8.100 | 8.016 | 8.080 | 18,500 | -0.01(-0.12%) |