Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.600 | 7.030 | 6.500 | 6.950 | 46,600 | +0.17(+2.51%) |
Feb 26, 2004 | 8.400 | 8.400 | 6.260 | 6.780 | 149,400 | -1.62(-19.29%) |
Feb 25, 2004 | 8.250 | 8.520 | 8.230 | 8.400 | 21,100 | +0.10(+1.20%) |
Feb 24, 2004 | 8.500 | 8.500 | 8.260 | 8.300 | 22,400 | -0.24(-2.81%) |
Feb 23, 2004 | 8.260 | 8.540 | 8.260 | 8.540 | 10,500 | +0.16(+1.91%) |
Feb 20, 2004 | 8.250 | 8.450 | 8.250 | 8.380 | 6,200 | +0.05(+0.60%) |
Feb 19, 2004 | 8.550 | 8.550 | 8.270 | 8.330 | 27,100 | -0.12(-1.42%) |
Feb 18, 2004 | 8.550 | 8.550 | 8.450 | 8.450 | 21,100 | +0.00(+0.00%) |
Feb 17, 2004 | 8.480 | 8.610 | 8.310 | 8.450 | 48,200 | +0.07(+0.84%) |
Feb 13, 2004 | 8.350 | 8.610 | 8.310 | 8.380 | 12,900 | +0.07(+0.84%) |
Feb 12, 2004 | 8.100 | 8.310 | 8.100 | 8.310 | 24,100 | +0.17(+2.09%) |
Feb 11, 2004 | 8.130 | 8.230 | 8.090 | 8.140 | 13,000 | +0.03(+0.37%) |
Feb 10, 2004 | 8.090 | 8.230 | 8.070 | 8.110 | 17,300 | +0.04(+0.50%) |
Feb 09, 2004 | 8.090 | 8.120 | 8.060 | 8.070 | 16,900 | +0.00(+0.00%) |
Feb 06, 2004 | 8.080 | 8.100 | 8.020 | 8.070 | 4,200 | +0.02(+0.25%) |
Feb 05, 2004 | 7.960 | 8.090 | 7.960 | 8.050 | 26,200 | +0.04(+0.50%) |
Feb 04, 2004 | 8.060 | 8.070 | 8.010 | 8.010 | 8,500 | -0.08(-0.99%) |
Feb 03, 2004 | 8.100 | 8.100 | 7.990 | 8.090 | 15,600 | +0.02(+0.25%) |
Feb 02, 2004 | 8.100 | 8.100 | 7.980 | 8.070 | 17,200 | +0.03(+0.37%) |
Jan 30, 2004 | 7.990 | 8.080 | 7.940 | 8.040 | 27,400 | +0.06(+0.75%) |
Jan 29, 2004 | 7.980 | 8.020 | 7.900 | 7.980 | 16,800 | -0.03(-0.37%) |
Jan 28, 2004 | 8.050 | 8.090 | 7.930 | 8.010 | 11,600 | +0.01(+0.12%) |
Jan 27, 2004 | 8.090 | 8.100 | 7.960 | 8.000 | 28,000 | -0.06(-0.74%) |
Jan 26, 2004 | 8.170 | 8.170 | 7.970 | 8.060 | 41,800 | +0.04(+0.50%) |
Jan 23, 2004 | 8.100 | 8.200 | 8.000 | 8.020 | 37,700 | -0.08(-0.99%) |
Jan 22, 2004 | 7.900 | 8.180 | 7.900 | 8.100 | 38,100 | +0.30(+3.85%) |
Jan 21, 2004 | 7.340 | 7.850 | 7.230 | 7.800 | 21,000 | +0.46(+6.27%) |
Jan 20, 2004 | 7.130 | 7.340 | 7.010 | 7.340 | 28,800 | +0.39(+5.61%) |
Jan 16, 2004 | 7.130 | 7.140 | 6.950 | 6.950 | 18,500 | -0.05(-0.71%) |
Jan 15, 2004 | 7.090 | 7.200 | 7.000 | 7.000 | 29,400 | -0.05(-0.71%) |
Jan 14, 2004 | 7.070 | 7.250 | 7.050 | 7.050 | 26,900 | +0.04(+0.57%) |
Jan 13, 2004 | 7.100 | 7.100 | 7.000 | 7.010 | 14,500 | -0.06(-0.85%) |
Jan 12, 2004 | 7.100 | 7.190 | 7.020 | 7.070 | 17,800 | +0.06(+0.86%) |
Jan 09, 2004 | 7.100 | 7.100 | 7.100 | 7.010 | 30,200 | +0.01(+0.14%) |
Jan 08, 2004 | 7.220 | 7.240 | 6.980 | 7.000 | 38,100 | +0.00(+0.00%) |
Jan 07, 2004 | 7.000 | 7.290 | 6.990 | 7.000 | 82,800 | +0.03(+0.43%) |
Jan 06, 2004 | 6.990 | 7.250 | 6.900 | 6.970 | 40,600 | +0.06(+0.87%) |
Jan 05, 2004 | 6.940 | 7.500 | 6.720 | 6.910 | 78,200 | +0.22(+3.29%) |
Jan 02, 2004 | 5.400 | 6.890 | 5.330 | 6.690 | 80,900 | -5.55(-45.34%) |
Dec 30, 2003 | 12.10 | 12.24 | 12.10 | 12.24 | 2,700 | +0.14(+1.16%) |
Dec 29, 2003 | 11.90 | 12.23 | 12.05 | 12.10 | 11,900 | +0.20(+1.68%) |
Dec 26, 2003 | 11.82 | 11.99 | 11.75 | 11.90 | 8,900 | +0.20(+1.71%) |
Dec 24, 2003 | 11.60 | 11.70 | 11.59 | 11.70 | 6,900 | +0.29(+2.54%) |
Dec 23, 2003 | 11.30 | 11.62 | 11.30 | 11.41 | 4,200 | +0.09(+0.80%) |
Dec 22, 2003 | 11.65 | 11.65 | 11.27 | 11.32 | 8,900 | -0.37(-3.17%) |
Dec 19, 2003 | 11.58 | 11.60 | 11.49 | 11.69 | 2,700 | +0.09(+0.78%) |
Dec 18, 2003 | 11.45 | 11.60 | 11.15 | 11.60 | 8,500 | +0.15(+1.31%) |
Dec 17, 2003 | 10.99 | 11.40 | 10.99 | 11.45 | 20,600 | +0.52(+4.76%) |
Dec 16, 2003 | 11.00 | 11.30 | 11.00 | 10.93 | 9,900 | +0.02(+0.18%) |
Dec 15, 2003 | 11.03 | 11.03 | 10.91 | 10.91 | 4,600 | +0.26(+2.44%) |
Dec 12, 2003 | 10.55 | 10.74 | 10.50 | 10.65 | 19,600 | +0.19(+1.82%) |
Dec 11, 2003 | 11.03 | 11.04 | 9.470 | 10.46 | 60,700 | -0.63(-5.68%) |
Dec 10, 2003 | 11.75 | 11.75 | 11.01 | 11.09 | 15,000 | -0.90(-7.51%) |
Dec 09, 2003 | 12.00 | 12.00 | 11.85 | 11.99 | 4,000 | -0.20(-1.64%) |
Dec 08, 2003 | 12.15 | 12.19 | 12.00 | 12.19 | 17,600 | -0.17(-1.38%) |
Dec 05, 2003 | 12.49 | 12.49 | 12.36 | 12.36 | 1,600 | +0.21(+1.73%) |
Dec 04, 2003 | 12.46 | 12.46 | 12.12 | 12.15 | 55,100 | -0.45(-3.57%) |
Dec 03, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 4,700 | -0.01(-0.08%) |
Dec 02, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 1,300 | -0.10(-0.79%) |