Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.270 | 7.270 | 6.850 | 6.900 | 45,200 | -0.25(-3.50%) |
Feb 26, 2004 | 7.490 | 7.490 | 7.100 | 7.150 | 18,500 | -0.27(-3.64%) |
Feb 25, 2004 | 7.920 | 7.920 | 7.160 | 7.420 | 28,200 | -0.47(-5.96%) |
Feb 24, 2004 | 6.530 | 8.200 | 6.530 | 7.890 | 74,500 | +1.36(+20.83%) |
Feb 23, 2004 | 7.200 | 7.200 | 6.500 | 6.530 | 81,500 | -0.67(-9.31%) |
Feb 20, 2004 | 7.050 | 7.301 | 7.040 | 7.200 | 41,100 | +0.12(+1.69%) |
Feb 19, 2004 | 8.000 | 8.250 | 7.060 | 7.080 | 80,800 | -1.05(-12.92%) |
Feb 18, 2004 | 8.460 | 8.460 | 8.060 | 8.130 | 8,900 | -0.32(-3.79%) |
Feb 17, 2004 | 8.350 | 8.690 | 8.350 | 8.450 | 39,400 | +0.10(+1.20%) |
Feb 13, 2004 | 8.470 | 8.610 | 8.320 | 8.350 | 35,000 | -0.10(-1.18%) |
Feb 12, 2004 | 8.810 | 8.810 | 8.450 | 8.450 | 33,600 | -0.47(-5.27%) |
Feb 11, 2004 | 8.890 | 8.950 | 8.800 | 8.920 | 37,500 | +0.03(+0.34%) |
Feb 10, 2004 | 8.610 | 8.910 | 8.610 | 8.890 | 37,600 | +0.29(+3.37%) |
Feb 09, 2004 | 8.200 | 8.750 | 8.200 | 8.600 | 16,700 | +0.36(+4.37%) |
Feb 06, 2004 | 8.370 | 8.370 | 8.110 | 8.240 | 60,300 | +0.04(+0.49%) |
Feb 05, 2004 | 8.380 | 8.450 | 8.150 | 8.200 | 86,700 | +0.03(+0.37%) |
Feb 04, 2004 | 8.700 | 8.700 | 8.170 | 8.170 | 43,900 | -0.51(-5.88%) |
Feb 03, 2004 | 9.030 | 9.030 | 8.670 | 8.680 | 27,200 | -0.12(-1.36%) |
Feb 02, 2004 | 8.970 | 9.050 | 8.700 | 8.800 | 68,700 | +0.05(+0.57%) |
Jan 30, 2004 | 8.710 | 9.050 | 8.700 | 8.750 | 23,200 | -0.15(-1.69%) |
Jan 29, 2004 | 8.915 | 9.130 | 8.780 | 8.900 | 23,100 | -0.35(-3.78%) |
Jan 28, 2004 | 9.120 | 9.980 | 8.760 | 9.250 | 44,500 | +0.39(+4.40%) |
Jan 27, 2004 | 9.640 | 9.640 | 8.780 | 8.860 | 48,000 | -0.37(-4.01%) |
Jan 26, 2004 | 9.220 | 9.490 | 8.950 | 9.230 | 65,300 | -0.04(-0.43%) |
Jan 23, 2004 | 9.110 | 9.300 | 9.100 | 9.270 | 57,700 | +0.12(+1.31%) |
Jan 22, 2004 | 10.00 | 10.00 | 9.150 | 9.150 | 146,200 | -0.80(-8.04%) |
Jan 21, 2004 | 9.270 | 10.06 | 9.000 | 9.950 | 170,300 | +0.73(+7.92%) |
Jan 20, 2004 | 8.600 | 9.250 | 8.490 | 9.220 | 61,700 | +0.83(+9.89%) |
Jan 16, 2004 | 8.310 | 8.900 | 8.000 | 8.390 | 85,500 | +0.13(+1.57%) |
Jan 15, 2004 | 8.130 | 8.680 | 7.840 | 8.260 | 80,770 | +0.12(+1.47%) |
Jan 14, 2004 | 7.990 | 8.150 | 7.950 | 8.140 | 83,617 | +0.23(+2.91%) |
Jan 13, 2004 | 7.975 | 8.040 | 7.840 | 7.910 | 25,495 | -0.09(-1.11%) |
Jan 12, 2004 | 8.310 | 8.310 | 7.950 | 7.999 | 35,566 | +0.21(+2.68%) |
Jan 09, 2004 | 7.930 | 8.190 | 7.790 | 7.790 | 45,970 | -0.41(-5.00%) |
Jan 08, 2004 | 8.310 | 8.310 | 7.800 | 8.200 | 29,716 | -0.08(-0.97%) |
Jan 07, 2004 | 8.000 | 8.310 | 7.850 | 8.280 | 87,220 | +0.48(+6.15%) |
Jan 06, 2004 | 8.000 | 8.050 | 7.800 | 7.800 | 57,200 | -0.05(-0.64%) |
Jan 05, 2004 | 8.189 | 8.200 | 7.760 | 7.850 | 19,800 | -0.15(-1.88%) |
Jan 02, 2004 | 7.600 | 8.260 | 7.590 | 8.000 | 31,300 | +0.40(+5.26%) |
Dec 31, 2003 | 7.900 | 7.990 | 7.570 | 7.600 | 57,800 | -0.30(-3.80%) |
Dec 30, 2003 | 8.000 | 8.000 | 7.850 | 7.900 | 48,401 | -0.20(-2.47%) |
Dec 29, 2003 | 8.230 | 8.270 | 7.950 | 8.100 | 65,963 | +0.28(+3.58%) |
Dec 26, 2003 | 7.610 | 7.820 | 7.560 | 7.820 | 2,766 | +0.17(+2.22%) |
Dec 24, 2003 | 7.849 | 7.849 | 7.650 | 7.650 | 2,712 | -0.15(-1.92%) |
Dec 23, 2003 | 7.500 | 7.820 | 7.405 | 7.800 | 39,986 | +0.41(+5.55%) |
Dec 22, 2003 | 7.390 | 7.500 | 7.350 | 7.390 | 13,759 | -0.03(-0.40%) |
Dec 19, 2003 | 8.250 | 8.250 | 7.400 | 7.420 | 25,715 | -0.57(-7.12%) |
Dec 18, 2003 | 7.400 | 8.210 | 7.400 | 7.989 | 21,789 | +0.43(+5.67%) |
Dec 17, 2003 | 7.690 | 7.690 | 7.401 | 7.560 | 9,861 | -0.19(-2.45%) |
Dec 16, 2003 | 7.530 | 7.750 | 7.500 | 7.750 | 34,185 | +0.14(+1.84%) |
Dec 15, 2003 | 8.310 | 8.310 | 7.600 | 7.610 | 57,343 | -0.64(-7.76%) |
Dec 12, 2003 | 7.900 | 8.250 | 7.900 | 8.250 | 14,100 | +0.50(+6.45%) |
Dec 11, 2003 | 7.800 | 8.080 | 7.530 | 7.750 | 52,690 | -0.11(-1.40%) |
Dec 10, 2003 | 8.000 | 8.370 | 7.750 | 7.860 | 86,631 | -0.43(-5.19%) |
Dec 09, 2003 | 8.380 | 8.420 | 7.860 | 8.290 | 53,164 | +0.06(+0.73%) |
Dec 08, 2003 | 8.310 | 8.490 | 8.060 | 8.230 | 62,580 | -0.14(-1.67%) |
Dec 05, 2003 | 8.440 | 8.480 | 8.210 | 8.370 | 48,924 | -0.07(-0.83%) |
Dec 04, 2003 | 8.250 | 8.450 | 8.250 | 8.440 | 53,671 | +0.14(+1.69%) |
Dec 03, 2003 | 8.360 | 8.710 | 8.260 | 8.300 | 50,570 | -0.10(-1.19%) |
Dec 02, 2003 | 8.360 | 8.480 | 8.240 | 8.400 | 241,323 | +0.05(+0.60%) |