Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 101 | +0.36(+4.97%) |
Feb 26, 2004 | 7.649 | 7.649 | 7.324 | 7.324 | 4,571 | -0.30(-3.88%) |
Feb 25, 2004 | 7.619 | 7.619 | 7.619 | 7.619 | 203 | +0.01(+0.13%) |
Feb 24, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 609 | +0.23(+3.07%) |
Feb 23, 2004 | 7.373 | 7.383 | 7.344 | 7.383 | 3,555 | +0.15(+2.04%) |
Feb 20, 2004 | 6.950 | 7.442 | 6.950 | 7.235 | 6,399 | -0.19(-2.52%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.423 | 7.423 | 1,015 | -0.06(-0.79%) |
Feb 18, 2004 | 7.865 | 7.865 | 7.442 | 7.482 | 1,218 | +0.15(+2.01%) |
Feb 17, 2004 | 7.383 | 8.111 | 7.186 | 7.334 | 8,634 | -0.54(-6.87%) |
Feb 13, 2004 | 8.259 | 8.259 | 7.875 | 7.875 | 3,149 | -0.23(-2.79%) |
Feb 12, 2004 | 8.062 | 8.338 | 8.062 | 8.102 | 3,453 | +0.02(+0.23%) |
Feb 11, 2004 | 8.083 | 8.083 | 8.083 | 8.083 | 101 | +0.08(+1.00%) |
Feb 10, 2004 | 7.885 | 8.003 | 7.885 | 8.003 | 1,422 | -0.26(-3.10%) |
Feb 09, 2004 | 8.683 | 8.683 | 8.072 | 8.259 | 1,523 | +0.36(+4.61%) |
Feb 06, 2004 | 7.787 | 7.895 | 7.787 | 7.895 | 203 | +0.01(+0.12%) |
Feb 05, 2004 | 7.698 | 7.885 | 7.698 | 7.885 | 1,930 | -0.18(-2.20%) |
Feb 04, 2004 | 8.062 | 8.358 | 7.875 | 8.062 | 8,228 | -0.06(-0.73%) |
Feb 03, 2004 | 8.308 | 8.308 | 8.121 | 8.121 | 7,720 | -0.19(-2.25%) |
Feb 02, 2004 | 8.249 | 8.368 | 8.161 | 8.308 | 4,469 | +0.19(+2.32%) |
Jan 30, 2004 | 8.259 | 8.259 | 7.984 | 8.120 | 3,758 | +0.09(+1.09%) |
Jan 29, 2004 | 8.111 | 8.368 | 7.698 | 8.033 | 6,602 | -0.09(-1.09%) |
Jan 28, 2004 | 7.934 | 8.151 | 7.875 | 8.121 | 3,352 | +0.07(+0.86%) |
Jan 27, 2004 | 8.171 | 8.171 | 8.053 | 8.053 | 1,117 | -0.12(-1.45%) |
Jan 26, 2004 | 8.121 | 8.171 | 8.121 | 8.171 | 203 | -0.15(-1.78%) |
Jan 23, 2004 | 7.738 | 8.338 | 7.738 | 8.318 | 5,079 | +0.20(+2.42%) |
Jan 22, 2004 | 7.905 | 8.121 | 7.905 | 8.121 | 2,945 | +0.07(+0.86%) |
Jan 21, 2004 | 7.777 | 8.054 | 7.777 | 8.053 | 5,180 | +0.18(+2.25%) |
Jan 20, 2004 | 7.875 | 8.112 | 7.865 | 7.875 | 7,415 | +0.05(+0.63%) |
Jan 16, 2004 | 8.368 | 8.368 | 7.826 | 7.826 | 1,523 | -0.27(-3.28%) |
Jan 15, 2004 | 8.259 | 8.259 | 7.688 | 8.092 | 5,626 | -0.15(-1.78%) |
Jan 14, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.944 | 8.239 | 7.944 | 8.239 | 2,193 | +0.24(+2.94%) |
Jan 12, 2004 | 8.003 | 8.003 | 8.003 | 8.003 | 863 | -0.36(-4.35%) |
Jan 09, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 203 | +0.00(+0.00%) |
Jan 08, 2004 | 8.171 | 8.368 | 7.856 | 8.368 | 9,210 | +0.20(+2.41%) |
Jan 07, 2004 | 8.466 | 8.466 | 8.171 | 8.171 | 1,117 | -0.20(-2.35%) |
Jan 06, 2004 | 8.181 | 8.368 | 8.181 | 8.368 | 5,587 | +0.20(+2.41%) |
Jan 05, 2004 | 8.456 | 8.466 | 8.171 | 8.171 | 9,650 | +0.02(+0.24%) |
Jan 02, 2004 | 7.442 | 8.476 | 7.442 | 8.151 | 6,399 | +0.42(+5.48%) |
Dec 31, 2003 | 7.728 | 8.368 | 7.728 | 7.728 | 13,916 | -0.54(-6.55%) |
Dec 30, 2003 | 7.836 | 8.269 | 7.826 | 8.269 | 6,671 | +0.02(+0.24%) |
Dec 29, 2003 | 8.003 | 8.249 | 7.747 | 8.249 | 1,015 | -0.21(-2.44%) |
Dec 26, 2003 | 8.455 | 8.456 | 8.455 | 8.456 | 507 | +0.09(+1.06%) |
Dec 24, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 8.377 | 8.377 | 7.925 | 8.368 | 11,884 | +0.00(+0.00%) |
Dec 19, 2003 | 8.289 | 8.515 | 8.289 | 8.368 | 507 | -0.05(-0.58%) |
Dec 18, 2003 | 8.545 | 8.614 | 8.417 | 8.417 | 5,993 | -0.25(-2.84%) |
Dec 17, 2003 | 8.663 | 8.663 | 8.663 | 8.663 | 1,195 | -0.20(-2.22%) |
Dec 16, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 914 | +0.15(+1.69%) |
Dec 15, 2003 | 8.712 | 8.712 | 8.712 | 8.712 | 1,843 | -0.06(-0.67%) |
Dec 12, 2003 | 8.860 | 8.860 | 8.771 | 8.771 | 1,418 | -0.09(-1.00%) |
Dec 11, 2003 | 9.155 | 9.185 | 8.860 | 8.860 | 3,250 | -0.30(-3.24%) |
Dec 10, 2003 | 9.155 | 9.352 | 9.155 | 9.156 | 6,395 | +0.00(+0.01%) |
Dec 09, 2003 | 8.909 | 9.155 | 8.909 | 9.155 | 2,131 | +0.04(+0.43%) |
Dec 08, 2003 | 8.368 | 9.352 | 8.368 | 9.116 | 11,373 | +0.19(+2.09%) |
Dec 05, 2003 | 8.594 | 8.594 | 8.594 | 8.929 | 3,948 | -0.03(-0.33%) |
Dec 04, 2003 | 8.417 | 8.958 | 8.417 | 8.958 | 3,685 | +0.30(+3.41%) |
Dec 03, 2003 | 8.151 | 8.849 | 8.151 | 8.663 | 5,190 | +0.20(+2.33%) |
Dec 02, 2003 | 7.875 | 8.564 | 7.875 | 8.466 | 6,302 | +0.20(+2.37%) |