Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.744 | 9.864 | 9.464 | 9.591 | 3,618,165 | -0.05(-0.53%) |
Feb 26, 2004 | 9.310 | 9.855 | 9.149 | 9.642 | 7,903,280 | +0.34(+3.66%) |
Feb 25, 2004 | 8.859 | 9.310 | 8.859 | 9.302 | 6,080,332 | +0.49(+5.60%) |
Feb 24, 2004 | 8.672 | 9.098 | 8.638 | 8.808 | 3,065,899 | +0.07(+0.78%) |
Feb 23, 2004 | 9.276 | 9.395 | 8.715 | 8.740 | 6,588,652 | -0.23(-2.56%) |
Feb 20, 2004 | 9.234 | 9.276 | 8.791 | 8.970 | 4,148,341 | -0.26(-2.86%) |
Feb 19, 2004 | 9.310 | 9.702 | 9.157 | 9.234 | 12,341,033 | +0.21(+2.36%) |
Feb 18, 2004 | 9.115 | 9.115 | 8.927 | 9.021 | 1,541,057 | +0.00(+0.00%) |
Feb 17, 2004 | 8.910 | 9.132 | 8.910 | 9.021 | 2,028,931 | +0.23(+2.61%) |
Feb 13, 2004 | 9.132 | 9.276 | 8.757 | 8.791 | 4,473,473 | -0.31(-3.37%) |
Feb 12, 2004 | 9.115 | 9.361 | 8.927 | 9.098 | 4,052,340 | -0.10(-1.11%) |
Feb 11, 2004 | 8.859 | 9.200 | 8.842 | 9.200 | 4,104,864 | +0.32(+3.64%) |
Feb 10, 2004 | 8.783 | 9.004 | 8.638 | 8.876 | 2,189,206 | +0.09(+1.07%) |
Feb 09, 2004 | 9.012 | 9.030 | 8.706 | 8.783 | 2,218,699 | -0.20(-2.18%) |
Feb 06, 2004 | 8.757 | 8.978 | 8.723 | 8.978 | 2,578,965 | +0.34(+3.94%) |
Feb 05, 2004 | 8.417 | 8.689 | 8.340 | 8.638 | 3,698,773 | +0.38(+4.64%) |
Feb 04, 2004 | 8.723 | 8.732 | 8.247 | 8.255 | 3,594,077 | -0.56(-6.37%) |
Feb 03, 2004 | 8.851 | 9.055 | 8.723 | 8.817 | 3,300,436 | -0.21(-2.36%) |
Feb 02, 2004 | 9.123 | 9.225 | 8.842 | 9.030 | 3,158,374 | +0.00(+0.00%) |
Jan 30, 2004 | 9.021 | 9.251 | 8.893 | 9.030 | 4,065,853 | -0.03(-0.38%) |
Jan 29, 2004 | 9.285 | 9.353 | 8.723 | 9.064 | 7,277,222 | -0.23(-2.47%) |
Jan 28, 2004 | 9.625 | 9.668 | 9.191 | 9.293 | 4,795,080 | -0.18(-1.89%) |
Jan 27, 2004 | 9.838 | 9.957 | 9.353 | 9.472 | 5,266,973 | -0.49(-4.95%) |
Jan 26, 2004 | 9.906 | 10.11 | 9.659 | 9.966 | 9,253,748 | +0.42(+4.37%) |
Jan 23, 2004 | 9.327 | 9.617 | 8.936 | 9.549 | 24,290,308 | +0.72(+8.20%) |
Jan 22, 2004 | 8.817 | 9.106 | 8.510 | 8.825 | 12,886,954 | +0.16(+1.84%) |
Jan 21, 2004 | 8.595 | 8.902 | 8.510 | 8.666 | 12,009,908 | -0.45(-4.92%) |
Jan 20, 2004 | 8.681 | 9.115 | 8.638 | 9.115 | 5,721,477 | +0.49(+5.62%) |
Jan 16, 2004 | 8.357 | 8.647 | 8.306 | 8.630 | 5,539,699 | +0.38(+4.64%) |
Jan 15, 2004 | 8.272 | 8.408 | 8.119 | 8.247 | 3,747,618 | -0.01(-0.10%) |
Jan 14, 2004 | 8.323 | 8.459 | 8.127 | 8.255 | 5,121,219 | +0.06(+0.73%) |
Jan 13, 2004 | 8.664 | 8.689 | 8.093 | 8.196 | 4,129,712 | -0.53(-6.05%) |
Jan 12, 2004 | 8.323 | 8.723 | 8.306 | 8.723 | 4,941,824 | +0.46(+5.56%) |
Jan 09, 2004 | 8.255 | 8.749 | 8.102 | 8.264 | 10,973,571 | +0.21(+2.64%) |
Jan 08, 2004 | 8.042 | 8.255 | 7.940 | 8.051 | 6,342,542 | +0.24(+3.05%) |
Jan 07, 2004 | 7.966 | 8.051 | 7.787 | 7.813 | 4,647,380 | -0.06(-0.76%) |
Jan 06, 2004 | 8.178 | 8.187 | 7.796 | 7.872 | 6,970,068 | -0.30(-3.65%) |
Jan 05, 2004 | 7.847 | 8.255 | 7.770 | 8.170 | 8,314,190 | +0.51(+6.67%) |
Jan 02, 2004 | 7.481 | 7.719 | 7.472 | 7.659 | 3,413,592 | +0.26(+3.45%) |
Dec 31, 2003 | 7.472 | 7.642 | 7.396 | 7.404 | 3,519,697 | -0.04(-0.57%) |
Dec 30, 2003 | 7.327 | 7.617 | 7.310 | 7.447 | 3,957,619 | +0.13(+1.77%) |
Dec 29, 2003 | 7.234 | 7.319 | 7.140 | 7.317 | 1,631,287 | +0.16(+2.24%) |
Dec 26, 2003 | 7.106 | 7.234 | 7.098 | 7.157 | 457,921 | +0.04(+0.60%) |
Dec 24, 2003 | 7.208 | 7.217 | 7.098 | 7.115 | 673,784 | -0.12(-1.65%) |
Dec 23, 2003 | 7.064 | 7.276 | 7.035 | 7.234 | 2,976,823 | +0.22(+3.16%) |
Dec 22, 2003 | 6.834 | 7.021 | 6.766 | 7.013 | 2,280,234 | +0.18(+2.62%) |
Dec 19, 2003 | 6.979 | 7.004 | 6.740 | 6.834 | 3,194,343 | +0.02(+0.36%) |
Dec 18, 2003 | 6.596 | 6.834 | 6.579 | 6.809 | 3,768,317 | +0.32(+5.00%) |
Dec 17, 2003 | 6.681 | 6.689 | 6.476 | 6.485 | 7,418,464 | -0.24(-3.54%) |
Dec 16, 2003 | 6.706 | 6.868 | 6.417 | 6.723 | 3,078,170 | +0.04(+0.64%) |
Dec 15, 2003 | 7.234 | 7.251 | 6.664 | 6.681 | 3,384,241 | -0.35(-4.96%) |
Dec 12, 2003 | 6.979 | 7.098 | 6.834 | 7.030 | 3,501,397 | +0.12(+1.72%) |
Dec 11, 2003 | 6.451 | 6.970 | 6.536 | 6.910 | 3,176,663 | +0.46(+7.12%) |
Dec 10, 2003 | 6.698 | 6.800 | 6.298 | 6.451 | 4,369,344 | -0.15(-2.33%) |
Dec 09, 2003 | 6.885 | 7.030 | 6.570 | 6.605 | 4,242,856 | -0.19(-2.74%) |
Dec 08, 2003 | 6.936 | 7.115 | 6.723 | 6.791 | 5,561,190 | -0.14(-2.09%) |
Dec 05, 2003 | 7.098 | 7.217 | 6.893 | 6.936 | 4,476,842 | -0.16(-2.28%) |
Dec 04, 2003 | 7.566 | 7.600 | 6.902 | 7.098 | 7,229,218 | -0.25(-3.36%) |
Dec 03, 2003 | 7.659 | 7.787 | 7.327 | 7.344 | 6,107,687 | -0.27(-3.58%) |
Dec 02, 2003 | 7.779 | 7.779 | 7.574 | 7.617 | 4,404,335 | -0.15(-1.97%) |