Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.26 | 10.92 | 10.16 | 10.92 | 2,668 | +0.63(+6.08%) |
Feb 26, 2004 | 10.62 | 10.62 | 10.26 | 10.30 | 8,004 | -0.42(-3.92%) |
Feb 25, 2004 | 10.52 | 10.72 | 10.52 | 10.72 | 1,212 | +0.41(+3.96%) |
Feb 24, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 727 | +0.00(+0.04%) |
Feb 20, 2004 | 10.10 | 10.31 | 10.10 | 10.31 | 727 | +0.80(+8.36%) |
Feb 19, 2004 | 10.09 | 10.18 | 9.511 | 9.511 | 1,455 | -0.57(-5.64%) |
Feb 18, 2004 | 9.988 | 10.08 | 9.988 | 10.08 | 1,455 | +0.56(+5.93%) |
Feb 17, 2004 | 9.482 | 10.31 | 9.482 | 9.516 | 4,608 | -0.12(-1.23%) |
Feb 13, 2004 | 9.634 | 9.634 | 9.634 | 9.634 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 9.634 | 9.634 | 9.634 | 9.634 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 9.873 | 9.873 | 9.634 | 9.634 | 727 | -0.58(-5.69%) |
Feb 10, 2004 | 10.43 | 10.43 | 10.22 | 10.22 | 727 | -0.20(-1.90%) |
Feb 09, 2004 | 10.61 | 10.62 | 10.30 | 10.41 | 1,697 | -0.14(-1.29%) |
Feb 06, 2004 | 10.45 | 10.55 | 10.14 | 10.55 | 2,425 | +0.47(+4.66%) |
Feb 05, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 9.951 | 10.08 | 9.572 | 10.08 | 3,153 | +0.19(+1.87%) |
Feb 03, 2004 | 9.680 | 9.894 | 9.680 | 9.894 | 4,608 | +0.21(+2.13%) |
Feb 02, 2004 | 9.539 | 9.902 | 9.539 | 9.688 | 3,395 | -0.10(-1.05%) |
Jan 30, 2004 | 9.791 | 9.791 | 9.791 | 9.791 | 2,668 | +0.00(+0.00%) |
Jan 29, 2004 | 9.939 | 9.939 | 9.791 | 9.791 | 6,791 | +0.31(+3.22%) |
Jan 28, 2004 | 9.486 | 9.486 | 9.486 | 9.486 | 242 | -0.02(-0.17%) |
Jan 27, 2004 | 9.482 | 9.878 | 9.482 | 9.502 | 7,034 | +0.33(+3.60%) |
Jan 26, 2004 | 8.822 | 9.465 | 8.822 | 9.173 | 2,183 | -0.29(-3.05%) |
Jan 23, 2004 | 9.255 | 9.461 | 9.078 | 9.461 | 3,881 | +0.64(+7.24%) |
Jan 22, 2004 | 8.822 | 8.822 | 8.822 | 8.822 | 727 | +0.15(+1.76%) |
Jan 21, 2004 | 9.028 | 9.173 | 8.670 | 8.670 | 6,549 | -0.38(-4.19%) |
Jan 20, 2004 | 9.024 | 9.049 | 9.020 | 9.049 | 727 | +0.08(+0.92%) |
Jan 16, 2004 | 8.966 | 8.966 | 8.872 | 8.966 | 11,643 | -0.02(-0.23%) |
Jan 15, 2004 | 8.946 | 8.987 | 8.946 | 8.987 | 970 | +0.33(+3.81%) |
Jan 14, 2004 | 8.204 | 8.657 | 8.204 | 8.657 | 1,697 | +0.21(+2.44%) |
Jan 13, 2004 | 8.245 | 8.451 | 8.245 | 8.451 | 800 | +0.21(+2.50%) |
Jan 12, 2004 | 9.037 | 9.037 | 8.245 | 8.245 | 2,852 | -0.62(-6.98%) |
Jan 09, 2004 | 8.562 | 8.863 | 8.562 | 8.863 | 2,183 | +0.38(+4.53%) |
Jan 08, 2004 | 8.327 | 8.480 | 8.327 | 8.480 | 3,395 | +0.22(+2.69%) |
Jan 07, 2004 | 8.257 | 8.257 | 8.257 | 8.257 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 8.641 | 8.740 | 8.039 | 8.257 | 4,366 | -0.25(-2.96%) |
Jan 02, 2004 | 8.509 | 8.509 | 8.509 | 8.509 | 242 | +0.00(+0.00%) |
Dec 31, 2003 | 8.337 | 8.509 | 8.337 | 8.509 | 1,455 | -0.02(-0.24%) |
Dec 30, 2003 | 8.039 | 8.534 | 8.039 | 8.529 | 1,697 | -0.00(-0.05%) |
Dec 29, 2003 | 8.327 | 8.534 | 8.076 | 8.534 | 2,898 | +0.29(+3.50%) |
Dec 26, 2003 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 8.257 | 8.451 | 8.245 | 8.245 | 3,638 | -0.10(-1.23%) |
Dec 23, 2003 | 8.253 | 8.451 | 8.212 | 8.348 | 5,821 | +0.06(+0.75%) |
Dec 22, 2003 | 8.179 | 8.286 | 8.039 | 8.286 | 2,323 | +0.37(+4.69%) |
Dec 19, 2003 | 7.804 | 8.039 | 7.763 | 7.915 | 5,433 | +0.14(+1.80%) |
Dec 18, 2003 | 7.585 | 7.829 | 7.585 | 7.775 | 5,093 | +0.00(+0.05%) |
Dec 17, 2003 | 7.524 | 7.771 | 7.524 | 7.771 | 4,851 | +0.25(+3.29%) |
Dec 16, 2003 | 7.169 | 7.561 | 7.062 | 7.524 | 6,367 | -0.03(-0.44%) |
Dec 15, 2003 | 7.557 | 7.557 | 7.557 | 7.557 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.615 | 7.615 | 7.557 | 7.557 | 992 | -0.27(-3.48%) |
Dec 11, 2003 | 7.421 | 7.421 | 7.421 | 7.829 | 5,336 | +0.05(+0.69%) |
Dec 10, 2003 | 7.825 | 7.825 | 7.775 | 7.775 | 970 | -0.01(-0.11%) |
Dec 09, 2003 | 7.585 | 7.783 | 7.524 | 7.783 | 8,829 | +0.01(+0.16%) |
Dec 08, 2003 | 7.450 | 7.771 | 7.421 | 7.771 | 3,395 | -0.06(-0.79%) |
Dec 05, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 7.482 | 7.833 | 7.482 | 7.833 | 485 | +0.35(+4.68%) |
Dec 03, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 727 | -0.04(-0.55%) |
Dec 02, 2003 | 7.317 | 7.524 | 7.317 | 7.524 | 2,183 | +0.00(+0.00%) |