Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.364 | 9.503 | 8.882 | 9.345 | 101,281 | +0.15(+1.62%) |
Feb 26, 2004 | 8.650 | 9.262 | 8.567 | 9.196 | 90,819 | +0.45(+5.19%) |
Feb 25, 2004 | 8.808 | 8.882 | 8.567 | 8.743 | 74,424 | -0.19(-2.08%) |
Feb 24, 2004 | 8.947 | 9.151 | 8.659 | 8.928 | 46,811 | -0.11(-1.23%) |
Feb 23, 2004 | 8.993 | 9.392 | 8.761 | 9.039 | 57,058 | -0.12(-1.31%) |
Feb 20, 2004 | 9.559 | 9.559 | 8.696 | 9.159 | 89,201 | +0.07(+0.81%) |
Feb 19, 2004 | 9.345 | 9.633 | 8.993 | 9.086 | 224,351 | -0.42(-4.39%) |
Feb 18, 2004 | 9.596 | 9.679 | 9.234 | 9.503 | 418,285 | +0.09(+0.99%) |
Feb 17, 2004 | 8.669 | 9.540 | 8.446 | 9.410 | 605,532 | +1.26(+15.47%) |
Feb 13, 2004 | 8.159 | 8.159 | 7.704 | 8.149 | 84,778 | -0.01(-0.11%) |
Feb 12, 2004 | 7.046 | 8.205 | 7.046 | 8.159 | 744,780 | +0.74(+10.00%) |
Feb 11, 2004 | 7.426 | 7.454 | 7.343 | 7.417 | 66,766 | -0.01(-0.12%) |
Feb 10, 2004 | 7.417 | 7.445 | 7.417 | 7.426 | 39,045 | +0.06(+0.75%) |
Feb 09, 2004 | 7.324 | 7.445 | 7.324 | 7.371 | 39,045 | -0.03(-0.38%) |
Feb 06, 2004 | 7.139 | 7.723 | 6.944 | 7.398 | 97,290 | +0.22(+3.10%) |
Feb 05, 2004 | 7.185 | 7.287 | 7.120 | 7.176 | 6,363 | +0.02(+0.26%) |
Feb 04, 2004 | 7.120 | 7.242 | 7.120 | 7.157 | 9,599 | -0.12(-1.66%) |
Feb 03, 2004 | 7.157 | 7.398 | 7.120 | 7.278 | 11,001 | +0.13(+1.82%) |
Feb 02, 2004 | 7.417 | 7.445 | 7.065 | 7.148 | 9,276 | -0.26(-3.50%) |
Jan 30, 2004 | 7.371 | 7.417 | 7.241 | 7.408 | 13,806 | +0.12(+1.65%) |
Jan 29, 2004 | 7.046 | 7.360 | 7.046 | 7.287 | 17,689 | +0.24(+3.42%) |
Jan 28, 2004 | 7.157 | 7.176 | 6.851 | 7.046 | 41,526 | -0.23(-3.18%) |
Jan 27, 2004 | 7.510 | 7.528 | 7.046 | 7.278 | 45,948 | -0.14(-1.88%) |
Jan 26, 2004 | 7.445 | 7.463 | 7.204 | 7.417 | 106,458 | +0.09(+1.27%) |
Jan 23, 2004 | 7.148 | 7.417 | 7.148 | 7.324 | 11,541 | -0.09(-1.25%) |
Jan 22, 2004 | 7.843 | 7.844 | 7.185 | 7.417 | 35,162 | -0.18(-2.32%) |
Jan 21, 2004 | 7.214 | 7.853 | 7.092 | 7.593 | 91,681 | +0.41(+5.68%) |
Jan 20, 2004 | 6.861 | 7.213 | 6.861 | 7.185 | 21,140 | +0.32(+4.73%) |
Jan 16, 2004 | 7.167 | 7.176 | 6.638 | 6.861 | 31,279 | -0.02(-0.27%) |
Jan 15, 2004 | 6.861 | 6.953 | 6.740 | 6.879 | 17,877 | +0.02(+0.27%) |
Jan 14, 2004 | 6.797 | 6.935 | 6.768 | 6.861 | 17,656 | +0.09(+1.37%) |
Jan 13, 2004 | 6.768 | 6.981 | 6.768 | 6.768 | 32,789 | +0.00(+0.00%) |
Jan 12, 2004 | 6.768 | 6.944 | 6.768 | 6.768 | 29,573 | -0.03(-0.41%) |
Jan 09, 2004 | 6.814 | 6.898 | 6.768 | 6.796 | 9,761 | -0.05(-0.68%) |
Jan 08, 2004 | 6.722 | 7.315 | 6.629 | 6.842 | 53,631 | +0.13(+1.93%) |
Jan 07, 2004 | 7.371 | 7.371 | 6.629 | 6.712 | 82,769 | -0.59(-8.12%) |
Jan 06, 2004 | 7.510 | 7.649 | 6.907 | 7.306 | 60,725 | +0.49(+7.21%) |
Jan 05, 2004 | 7.185 | 7.380 | 6.638 | 6.814 | 125,442 | -0.70(-9.37%) |
Jan 02, 2004 | 7.834 | 7.881 | 7.343 | 7.519 | 73,345 | -0.09(-1.22%) |
Dec 31, 2003 | 7.463 | 7.871 | 7.426 | 7.612 | 59,647 | -0.27(-3.41%) |
Dec 30, 2003 | 7.417 | 7.881 | 7.417 | 7.881 | 103,076 | +0.28(+3.66%) |
Dec 29, 2003 | 7.139 | 7.881 | 7.111 | 7.602 | 239,121 | +0.53(+7.47%) |
Dec 26, 2003 | 6.490 | 7.185 | 6.304 | 7.074 | 193,396 | +0.59(+9.16%) |
Dec 24, 2003 | 6.443 | 6.490 | 6.379 | 6.481 | 11,481 | +0.11(+1.69%) |
Dec 23, 2003 | 6.258 | 6.490 | 6.222 | 6.373 | 23,197 | -0.03(-0.52%) |
Dec 22, 2003 | 5.822 | 6.443 | 5.683 | 6.406 | 37,875 | +0.53(+8.99%) |
Dec 19, 2003 | 5.794 | 5.915 | 5.655 | 5.878 | 7,561 | -0.01(-0.17%) |
Dec 18, 2003 | 5.869 | 5.998 | 5.771 | 5.888 | 22,650 | -0.12(-1.99%) |
Dec 17, 2003 | 5.813 | 6.008 | 5.665 | 6.008 | 38,481 | +0.07(+1.25%) |
Dec 16, 2003 | 6.026 | 6.036 | 5.804 | 5.934 | 43,701 | -0.02(-0.31%) |
Dec 15, 2003 | 5.822 | 5.952 | 5.665 | 5.952 | 43,034 | +0.18(+3.05%) |
Dec 12, 2003 | 5.563 | 5.794 | 5.563 | 5.776 | 33,760 | +0.16(+2.81%) |
Dec 11, 2003 | 5.637 | 5.646 | 5.377 | 5.618 | 29,014 | -0.03(-0.49%) |
Dec 10, 2003 | 5.461 | 5.646 | 5.238 | 5.646 | 16,934 | +0.08(+1.50%) |
Dec 09, 2003 | 5.173 | 5.757 | 5.173 | 5.563 | 23,137 | +0.00(+0.00%) |
Dec 08, 2003 | 4.867 | 5.563 | 4.867 | 5.563 | 27,332 | +0.23(+4.35%) |
Dec 05, 2003 | 5.424 | 5.424 | 5.424 | 5.331 | 11,460 | +0.14(+2.68%) |
Dec 04, 2003 | 5.099 | 5.238 | 4.951 | 5.192 | 10,735 | +0.01(+0.27%) |
Dec 03, 2003 | 5.099 | 5.229 | 4.914 | 5.178 | 13,159 | -0.08(-1.48%) |
Dec 02, 2003 | 5.164 | 5.470 | 5.099 | 5.256 | 25,110 | +0.06(+1.23%) |