Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.10 | 10.50 | 10.10 | 10.45 | 15,900 | +0.21(+2.05%) |
Feb 26, 2004 | 10.28 | 10.29 | 9.980 | 10.24 | 14,700 | +0.17(+1.69%) |
Feb 25, 2004 | 10.50 | 10.50 | 9.940 | 10.07 | 23,500 | -0.18(-1.76%) |
Feb 24, 2004 | 10.23 | 10.34 | 10.10 | 10.25 | 26,100 | -0.20(-1.91%) |
Feb 23, 2004 | 10.35 | 10.58 | 9.980 | 10.45 | 19,700 | -0.04(-0.38%) |
Feb 20, 2004 | 10.18 | 10.49 | 10.14 | 10.49 | 13,700 | +0.14(+1.35%) |
Feb 19, 2004 | 10.38 | 10.38 | 10.14 | 10.35 | 15,500 | -0.11(-1.05%) |
Feb 18, 2004 | 10.50 | 10.69 | 10.45 | 10.46 | 12,000 | -0.04(-0.38%) |
Feb 17, 2004 | 10.52 | 10.88 | 10.42 | 10.50 | 31,500 | +0.00(+0.00%) |
Feb 13, 2004 | 10.07 | 10.58 | 10.07 | 10.50 | 17,100 | +0.20(+1.94%) |
Feb 12, 2004 | 11.00 | 11.00 | 10.00 | 10.30 | 54,100 | -0.40(-3.74%) |
Feb 11, 2004 | 9.275 | 11.00 | 9.275 | 10.70 | 72,600 | +1.30(+13.83%) |
Feb 10, 2004 | 9.350 | 9.400 | 8.900 | 9.400 | 7,500 | +0.18(+1.96%) |
Feb 09, 2004 | 9.300 | 9.350 | 8.750 | 9.219 | 37,000 | -0.07(-0.76%) |
Feb 06, 2004 | 9.400 | 9.400 | 9.250 | 9.290 | 21,900 | +0.00(+0.00%) |
Feb 05, 2004 | 9.120 | 9.300 | 9.070 | 9.290 | 6,300 | +0.33(+3.68%) |
Feb 04, 2004 | 9.090 | 9.090 | 8.950 | 8.960 | 6,700 | -0.10(-1.10%) |
Feb 03, 2004 | 9.020 | 9.150 | 9.020 | 9.060 | 7,100 | +0.12(+1.34%) |
Feb 02, 2004 | 8.840 | 9.364 | 8.840 | 8.940 | 15,300 | +0.38(+4.43%) |
Jan 30, 2004 | 8.500 | 8.840 | 8.500 | 8.561 | 5,300 | -0.04(-0.45%) |
Jan 29, 2004 | 8.610 | 8.900 | 8.550 | 8.600 | 8,600 | -0.29(-3.25%) |
Jan 28, 2004 | 8.660 | 8.970 | 8.650 | 8.889 | 7,700 | +0.15(+1.70%) |
Jan 27, 2004 | 9.000 | 9.230 | 8.730 | 8.740 | 19,600 | -0.65(-6.92%) |
Jan 26, 2004 | 9.380 | 9.470 | 9.160 | 9.390 | 42,700 | +0.23(+2.51%) |
Jan 23, 2004 | 9.010 | 9.240 | 9.000 | 9.160 | 6,900 | +0.20(+2.23%) |
Jan 22, 2004 | 9.080 | 9.150 | 8.940 | 8.960 | 17,300 | +0.07(+0.79%) |
Jan 21, 2004 | 8.810 | 9.000 | 8.810 | 8.890 | 5,500 | +0.08(+0.91%) |
Jan 20, 2004 | 8.880 | 9.000 | 8.810 | 8.810 | 13,900 | -0.09(-1.01%) |
Jan 16, 2004 | 9.040 | 9.040 | 8.700 | 8.900 | 3,500 | +0.11(+1.25%) |
Jan 15, 2004 | 8.720 | 9.070 | 8.710 | 8.790 | 6,487 | -0.15(-1.68%) |
Jan 14, 2004 | 8.530 | 9.300 | 8.530 | 8.940 | 21,740 | +0.26(+3.00%) |
Jan 13, 2004 | 8.660 | 8.700 | 8.610 | 8.680 | 8,450 | +0.18(+2.12%) |
Jan 12, 2004 | 8.210 | 8.660 | 8.180 | 8.500 | 17,140 | +0.32(+3.91%) |
Jan 09, 2004 | 8.200 | 8.200 | 7.650 | 8.180 | 21,341 | +0.14(+1.74%) |
Jan 08, 2004 | 8.200 | 8.200 | 7.670 | 8.040 | 98,960 | -0.21(-2.55%) |
Jan 07, 2004 | 8.490 | 8.700 | 7.860 | 8.250 | 31,700 | +0.00(+0.00%) |
Jan 06, 2004 | 7.750 | 8.880 | 7.650 | 8.250 | 90,900 | +0.50(+6.45%) |
Jan 05, 2004 | 7.810 | 8.170 | 7.310 | 7.750 | 26,700 | +0.13(+1.71%) |
Jan 02, 2004 | 7.110 | 7.670 | 7.010 | 7.620 | 24,100 | +0.52(+7.32%) |
Dec 31, 2003 | 7.030 | 7.380 | 6.910 | 7.100 | 20,500 | -0.09(-1.25%) |
Dec 30, 2003 | 6.980 | 7.240 | 6.800 | 7.190 | 27,349 | +0.30(+4.35%) |
Dec 29, 2003 | 6.990 | 7.010 | 6.800 | 6.890 | 29,149 | -0.05(-0.72%) |
Dec 26, 2003 | 6.850 | 7.010 | 6.850 | 6.940 | 7,208 | +0.14(+2.06%) |
Dec 24, 2003 | 7.160 | 7.160 | 6.800 | 6.800 | 6,045 | -0.24(-3.41%) |
Dec 23, 2003 | 6.700 | 7.310 | 6.700 | 7.040 | 31,160 | +0.00(+0.00%) |
Dec 22, 2003 | 7.440 | 7.500 | 6.800 | 7.040 | 44,117 | -0.40(-5.38%) |
Dec 19, 2003 | 7.419 | 7.450 | 7.260 | 7.440 | 10,876 | +0.04(+0.54%) |
Dec 18, 2003 | 7.440 | 7.440 | 7.110 | 7.400 | 25,935 | -0.03(-0.40%) |
Dec 17, 2003 | 7.500 | 7.500 | 7.190 | 7.430 | 20,860 | -0.21(-2.75%) |
Dec 16, 2003 | 7.690 | 7.800 | 7.490 | 7.640 | 22,421 | -0.15(-1.93%) |
Dec 15, 2003 | 7.690 | 7.790 | 7.570 | 7.790 | 32,765 | +0.11(+1.43%) |
Dec 12, 2003 | 7.620 | 7.700 | 7.240 | 7.680 | 36,476 | +0.11(+1.45%) |
Dec 11, 2003 | 7.320 | 7.450 | 7.250 | 7.570 | 21,100 | +0.25(+3.42%) |
Dec 10, 2003 | 7.250 | 7.470 | 7.240 | 7.320 | 13,844 | +0.03(+0.41%) |
Dec 09, 2003 | 7.400 | 7.460 | 7.250 | 7.290 | 5,115 | -0.18(-2.41%) |
Dec 08, 2003 | 7.550 | 7.580 | 7.260 | 7.470 | 28,596 | -0.30(-3.86%) |
Dec 05, 2003 | 7.750 | 7.790 | 7.560 | 7.770 | 14,399 | +0.02(+0.26%) |
Dec 04, 2003 | 7.770 | 7.940 | 7.690 | 7.750 | 14,796 | -0.01(-0.13%) |
Dec 03, 2003 | 7.950 | 8.000 | 7.750 | 7.760 | 16,383 | -0.20(-2.51%) |
Dec 02, 2003 | 7.940 | 7.960 | 7.910 | 7.960 | 8,950 | +0.12(+1.53%) |