Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.991 | 9.991 | 9.991 | 9.991 | 397 | -0.08(-0.75%) |
Feb 26, 2004 | 10.32 | 10.33 | 9.996 | 10.07 | 2,384 | -0.25(-2.44%) |
Feb 25, 2004 | 10.72 | 10.72 | 10.32 | 10.32 | 3,576 | -0.05(-0.49%) |
Feb 24, 2004 | 10.52 | 10.52 | 10.37 | 10.37 | 2,980 | -0.45(-4.14%) |
Feb 23, 2004 | 10.78 | 10.82 | 10.78 | 10.82 | 2,582 | -0.00(-0.05%) |
Feb 20, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 2,384 | +0.00(+0.00%) |
Feb 19, 2004 | 10.89 | 11.11 | 10.82 | 10.82 | 22,251 | -0.15(-1.38%) |
Feb 18, 2004 | 11.07 | 11.07 | 10.90 | 10.97 | 10,331 | +0.24(+2.25%) |
Feb 17, 2004 | 10.37 | 10.73 | 10.37 | 10.73 | 16,688 | +1.06(+10.92%) |
Feb 13, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 9.538 | 9.675 | 9.538 | 9.675 | 1,390 | +0.40(+4.29%) |
Feb 10, 2004 | 9.633 | 9.634 | 9.277 | 9.277 | 993 | -0.19(-1.96%) |
Feb 09, 2004 | 9.500 | 9.500 | 9.463 | 9.463 | 596 | +0.70(+8.05%) |
Feb 06, 2004 | 8.758 | 8.763 | 8.758 | 8.758 | 2,582 | +0.06(+0.69%) |
Feb 05, 2004 | 8.718 | 8.719 | 8.698 | 8.698 | 3,576 | +0.30(+3.60%) |
Feb 04, 2004 | 8.557 | 8.657 | 8.360 | 8.396 | 16,291 | -0.54(-6.03%) |
Feb 03, 2004 | 9.015 | 9.015 | 8.934 | 8.934 | 1,986 | -0.13(-1.39%) |
Feb 02, 2004 | 9.060 | 9.060 | 9.060 | 9.060 | 993 | -0.06(-0.66%) |
Jan 30, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 9.120 | 9.483 | 9.120 | 9.120 | 3,178 | -0.11(-1.15%) |
Jan 28, 2004 | 9.227 | 9.227 | 9.227 | 9.227 | 596 | -0.19(-1.97%) |
Jan 27, 2004 | 9.654 | 9.654 | 9.412 | 9.412 | 794 | -0.08(-0.80%) |
Jan 26, 2004 | 8.959 | 9.488 | 8.959 | 9.488 | 1,192 | +0.08(+0.80%) |
Jan 23, 2004 | 9.211 | 9.412 | 9.211 | 9.412 | 1,192 | +0.15(+1.63%) |
Jan 22, 2004 | 9.513 | 9.513 | 8.813 | 9.261 | 10,331 | -0.44(-4.51%) |
Jan 21, 2004 | 10.11 | 10.11 | 9.690 | 9.699 | 1,192 | -0.46(-4.56%) |
Jan 20, 2004 | 10.12 | 10.26 | 10.09 | 10.16 | 19,470 | +0.54(+5.60%) |
Jan 16, 2004 | 9.563 | 9.699 | 9.563 | 9.624 | 6,158 | +0.10(+1.06%) |
Jan 15, 2004 | 9.563 | 9.563 | 8.436 | 9.523 | 18,675 | -0.20(-2.02%) |
Jan 14, 2004 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 9.589 | 9.719 | 9.589 | 9.719 | 596 | +0.20(+2.06%) |
Jan 12, 2004 | 9.302 | 9.524 | 9.302 | 9.523 | 4,370 | +0.19(+1.99%) |
Jan 09, 2004 | 9.337 | 9.337 | 9.337 | 9.337 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 9.387 | 9.563 | 9.337 | 9.337 | 3,625 | +0.08(+0.82%) |
Jan 07, 2004 | 9.261 | 9.261 | 9.261 | 9.261 | 1,192 | -0.46(-4.71%) |
Jan 06, 2004 | 9.644 | 9.735 | 9.584 | 9.719 | 4,569 | +0.23(+2.44%) |
Jan 05, 2004 | 9.407 | 9.538 | 9.312 | 9.488 | 17,880 | +0.93(+10.82%) |
Jan 02, 2004 | 8.562 | 8.562 | 8.562 | 8.562 | 198 | -0.03(-0.35%) |
Dec 31, 2003 | 8.592 | 8.834 | 8.592 | 8.592 | 1,390 | +0.04(+0.41%) |
Dec 30, 2003 | 8.612 | 8.736 | 8.552 | 8.557 | 3,774 | -0.25(-2.86%) |
Dec 29, 2003 | 8.627 | 8.808 | 8.627 | 8.808 | 4,370 | +0.43(+5.17%) |
Dec 26, 2003 | 8.370 | 8.431 | 8.370 | 8.376 | 1,788 | -0.17(-1.94%) |
Dec 24, 2003 | 8.486 | 8.542 | 8.486 | 8.542 | 1,390 | -0.01(-0.12%) |
Dec 23, 2003 | 8.461 | 8.552 | 8.345 | 8.552 | 5,562 | +0.06(+0.65%) |
Dec 22, 2003 | 8.597 | 8.698 | 8.431 | 8.496 | 204,032 | +0.35(+4.26%) |
Dec 19, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 198 | -0.14(-1.63%) |
Dec 18, 2003 | 8.285 | 8.285 | 8.285 | 8.285 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.195 | 8.285 | 8.179 | 8.285 | 1,589 | -0.06(-0.72%) |
Dec 16, 2003 | 8.270 | 8.345 | 8.265 | 8.345 | 3,576 | -0.06(-0.72%) |
Dec 15, 2003 | 8.391 | 8.566 | 8.391 | 8.406 | 1,956 | +0.25(+3.09%) |
Dec 12, 2003 | 8.199 | 8.199 | 8.104 | 8.154 | 1,589 | -0.18(-2.11%) |
Dec 11, 2003 | 8.003 | 8.330 | 7.928 | 8.330 | 3,973 | +0.70(+9.24%) |
Dec 10, 2003 | 7.787 | 7.787 | 7.626 | 7.626 | 4,939 | -0.04(-0.53%) |
Dec 09, 2003 | 7.464 | 7.978 | 7.464 | 7.666 | 5,264 | +0.35(+4.75%) |
Dec 08, 2003 | 7.354 | 7.374 | 7.203 | 7.319 | 9,437 | -0.15(-1.96%) |
Dec 05, 2003 | 7.827 | 7.651 | 7.369 | 7.464 | 21,059 | -0.36(-4.63%) |
Dec 04, 2003 | 7.666 | 7.837 | 7.666 | 7.827 | 18,287 | -0.13(-1.58%) |
Dec 03, 2003 | 8.169 | 8.169 | 7.953 | 7.953 | 11,523 | -0.42(-4.99%) |
Dec 02, 2003 | 8.416 | 8.416 | 8.230 | 8.370 | 1,231 | +0.01(+0.06%) |