Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.237 | 9.237 | 9.175 | 9.175 | 691 | -0.20(-2.17%) |
Feb 26, 2004 | 9.379 | 9.379 | 8.768 | 9.379 | 1,515 | +0.48(+5.34%) |
Feb 25, 2004 | 9.243 | 9.379 | 8.700 | 8.903 | 1,280 | -0.34(-3.68%) |
Feb 24, 2004 | 8.496 | 9.515 | 8.360 | 9.243 | 2,368 | +0.68(+7.94%) |
Feb 23, 2004 | 9.175 | 9.515 | 7.884 | 8.564 | 4,840 | -0.68(-7.35%) |
Feb 20, 2004 | 9.243 | 9.243 | 9.243 | 9.243 | 73 | -0.20(-2.16%) |
Feb 19, 2004 | 9.447 | 9.515 | 9.379 | 9.447 | 603 | +0.48(+5.30%) |
Feb 18, 2004 | 9.243 | 9.243 | 8.971 | 8.971 | 323 | -0.14(-1.49%) |
Feb 17, 2004 | 8.971 | 9.175 | 8.971 | 9.107 | 1,471 | +0.20(+2.29%) |
Feb 13, 2004 | 9.039 | 9.175 | 8.768 | 8.903 | 3,192 | -0.14(-1.50%) |
Feb 12, 2004 | 9.175 | 9.515 | 9.039 | 9.039 | 1,824 | -0.14(-1.48%) |
Feb 11, 2004 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 9.039 | 9.175 | 9.039 | 9.175 | 588 | -0.07(-0.74%) |
Feb 09, 2004 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 9.175 | 9.311 | 9.107 | 9.243 | 632 | +0.48(+5.43%) |
Feb 05, 2004 | 8.496 | 9.175 | 8.428 | 8.768 | 5,017 | +0.00(+0.00%) |
Feb 04, 2004 | 9.651 | 9.651 | 8.700 | 8.768 | 3,030 | -0.20(-2.27%) |
Feb 03, 2004 | 8.496 | 8.971 | 8.496 | 8.971 | 264 | +0.82(+10.00%) |
Feb 02, 2004 | 8.700 | 9.175 | 8.156 | 8.156 | 3,928 | -0.35(-4.08%) |
Jan 30, 2004 | 8.292 | 9.515 | 8.027 | 8.502 | 3,943 | +0.01(+0.08%) |
Jan 29, 2004 | 9.175 | 9.175 | 7.816 | 8.496 | 7,665 | -0.61(-6.72%) |
Jan 28, 2004 | 9.787 | 9.787 | 9.107 | 9.107 | 926 | -0.68(-6.94%) |
Jan 27, 2004 | 9.923 | 9.923 | 9.719 | 9.787 | 514 | -0.34(-3.36%) |
Jan 26, 2004 | 10.19 | 10.19 | 9.719 | 10.13 | 294 | -0.07(-0.67%) |
Jan 23, 2004 | 9.923 | 10.33 | 9.447 | 10.19 | 735 | +0.82(+8.70%) |
Jan 22, 2004 | 9.794 | 9.794 | 9.311 | 9.379 | 264 | -0.41(-4.17%) |
Jan 21, 2004 | 10.06 | 10.06 | 9.787 | 9.787 | 397 | +0.27(+2.86%) |
Jan 20, 2004 | 9.039 | 10.53 | 9.039 | 9.515 | 2,648 | +0.07(+0.72%) |
Jan 16, 2004 | 9.651 | 10.47 | 8.903 | 9.447 | 5,282 | +0.00(+0.00%) |
Jan 15, 2004 | 9.053 | 9.447 | 8.971 | 9.447 | 691 | +0.20(+2.21%) |
Jan 14, 2004 | 9.583 | 9.583 | 9.243 | 9.243 | 551 | -0.27(-2.86%) |
Jan 13, 2004 | 9.243 | 9.515 | 9.243 | 9.515 | 779 | -0.14(-1.41%) |
Jan 12, 2004 | 9.583 | 9.651 | 9.583 | 9.651 | 294 | +0.07(+0.71%) |
Jan 09, 2004 | 9.447 | 9.583 | 9.447 | 9.583 | 537 | +0.07(+0.71%) |
Jan 08, 2004 | 9.311 | 9.515 | 8.564 | 9.515 | 2,795 | +0.14(+1.52%) |
Jan 07, 2004 | 9.379 | 9.379 | 9.372 | 9.372 | 636 | -0.41(-4.24%) |
Jan 06, 2004 | 10.87 | 10.87 | 9.447 | 9.787 | 4,178 | -1.09(-10.00%) |
Jan 05, 2004 | 8.564 | 11.21 | 8.564 | 10.87 | 14,919 | +1.77(+19.40%) |
Jan 02, 2004 | 9.787 | 9.787 | 8.564 | 9.107 | 2,192 | -0.75(-7.59%) |
Dec 31, 2003 | 9.243 | 9.855 | 8.836 | 9.855 | 6,841 | +0.68(+7.41%) |
Dec 30, 2003 | 7.544 | 9.855 | 7.544 | 9.175 | 5,738 | +1.90(+26.17%) |
Dec 29, 2003 | 7.612 | 7.612 | 7.068 | 7.272 | 601 | +0.07(+0.94%) |
Dec 26, 2003 | 7.612 | 7.612 | 6.932 | 7.204 | 9,740 | -0.41(-5.36%) |
Dec 24, 2003 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.544 | 7.816 | 7.544 | 7.612 | 5,208 | -0.14(-1.75%) |
Dec 22, 2003 | 8.428 | 8.428 | 7.612 | 7.748 | 2,236 | -0.27(-3.39%) |
Dec 19, 2003 | 8.564 | 8.632 | 8.020 | 8.020 | 4,428 | -0.75(-8.53%) |
Dec 18, 2003 | 8.836 | 8.836 | 8.768 | 8.768 | 73 | +0.00(+0.00%) |
Dec 17, 2003 | 8.768 | 8.836 | 8.768 | 8.768 | 220 | +0.14(+1.57%) |
Dec 16, 2003 | 8.632 | 8.700 | 8.632 | 8.632 | 1,000 | -0.13(-1.47%) |
Dec 15, 2003 | 8.836 | 8.836 | 8.761 | 8.761 | 205 | -0.07(-0.85%) |
Dec 12, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 73 | +0.00(+0.00%) |
Dec 10, 2003 | 9.379 | 9.787 | 8.496 | 8.836 | 8,430 | -0.34(-3.70%) |
Dec 09, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 2,942 | +0.00(+0.00%) |
Dec 08, 2003 | 8.971 | 9.175 | 8.971 | 9.175 | 250 | +0.07(+0.75%) |
Dec 05, 2003 | 9.107 | 9.175 | 9.107 | 9.107 | 220 | +0.00(+0.00%) |
Dec 04, 2003 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 9.107 | 9.107 | 9.107 | 9.107 | 191 | -0.07(-0.74%) |
Dec 02, 2003 | 9.175 | 9.175 | 8.971 | 9.175 | 529 | +0.07(+0.75%) |