Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.476 | 9.121 | 7.476 | 9.121 | 8,595 | +1.87(+25.84%) |
Feb 26, 2004 | 7.166 | 7.248 | 7.166 | 7.248 | 5,832 | +0.37(+5.45%) |
Feb 25, 2004 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.166 | 7.166 | 6.873 | 6.873 | 1,841 | -0.29(-4.09%) |
Feb 23, 2004 | 7.329 | 7.329 | 7.166 | 7.166 | 1,227 | +0.00(+0.00%) |
Feb 20, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 920 | -0.24(-3.30%) |
Feb 12, 2004 | 7.492 | 7.492 | 7.003 | 7.411 | 4,604 | +0.24(+3.41%) |
Feb 11, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 920 | -0.16(-2.22%) |
Feb 10, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.166 | 7.329 | 7.166 | 7.329 | 4,297 | +0.16(+2.27%) |
Feb 06, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.492 | 7.492 | 7.166 | 7.166 | 1,227 | +0.00(+0.00%) |
Feb 04, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 613 | +0.33(+4.76%) |
Jan 30, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 613 | +0.00(+0.00%) |
Jan 29, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 3,069 | -0.81(-10.64%) |
Jan 28, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 613 | +0.33(+4.44%) |
Jan 26, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 7.736 | 7.736 | 7.329 | 7.329 | 2,455 | +0.49(+7.14%) |
Jan 21, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 742 | +0.00(+0.00%) |
Jan 16, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 613 | -0.57(-7.69%) |
Jan 15, 2004 | 7.411 | 7.411 | 7.411 | 7.411 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 7.411 | 7.411 | 7.411 | 7.411 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.411 | 7.411 | 7.411 | 7.411 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.492 | 7.492 | 7.411 | 7.411 | 2,793 | -0.33(-4.21%) |
Jan 09, 2004 | 7.655 | 8.062 | 7.655 | 7.736 | 9,240 | +0.08(+1.06%) |
Jan 08, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 613 | +0.16(+2.17%) |
Jan 07, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 1,227 | +0.65(+9.52%) |
Jan 02, 2004 | 6.841 | 6.841 | 6.841 | 6.841 | 1,534 | -0.33(-4.55%) |
Dec 31, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 4,604 | +0.90(+14.29%) |
Dec 29, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 613 | +0.00(+0.00%) |
Dec 24, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 613 | +0.16(+2.67%) |
Dec 23, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.303 | 6.303 | 6.026 | 6.108 | 5,335 | -0.24(-3.85%) |
Dec 15, 2003 | 6.352 | 6.352 | 6.271 | 6.352 | 5,409 | -0.24(-3.70%) |
Dec 12, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 613 | +0.08(+1.25%) |
Dec 10, 2003 | 6.596 | 6.596 | 6.515 | 6.515 | 8,595 | -0.65(-9.09%) |
Dec 09, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 6.841 | 7.166 | 6.841 | 7.166 | 3,069 | +0.81(+12.82%) |
Dec 05, 2003 | 6.678 | 6.678 | 6.352 | 6.352 | 3,376 | -0.78(-10.96%) |
Dec 04, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 306 | +0.46(+6.83%) |
Dec 03, 2003 | 6.515 | 6.678 | 6.515 | 6.678 | 1,227 | +0.16(+2.50%) |
Dec 02, 2003 | 6.222 | 6.515 | 6.222 | 6.515 | 9,317 | +0.33(+5.26%) |