Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.330 | 7.551 | 7.330 | 7.475 | 270,570 | +0.23(+3.16%) |
Feb 26, 2004 | 6.795 | 7.253 | 6.787 | 7.246 | 247,151 | +0.45(+6.64%) |
Feb 25, 2004 | 6.573 | 6.795 | 6.573 | 6.795 | 73,661 | +0.15(+2.18%) |
Feb 24, 2004 | 6.504 | 6.726 | 6.359 | 6.649 | 209,077 | -0.04(-0.57%) |
Feb 23, 2004 | 6.802 | 6.810 | 6.542 | 6.688 | 116,444 | -0.13(-1.91%) |
Feb 20, 2004 | 6.871 | 6.871 | 6.649 | 6.818 | 124,818 | +0.05(+0.79%) |
Feb 19, 2004 | 6.818 | 6.841 | 6.588 | 6.764 | 152,425 | +0.05(+0.68%) |
Feb 18, 2004 | 6.764 | 6.856 | 6.611 | 6.718 | 135,808 | +0.01(+0.11%) |
Feb 17, 2004 | 6.993 | 7.016 | 6.688 | 6.711 | 170,742 | -0.14(-2.01%) |
Feb 13, 2004 | 7.016 | 7.016 | 6.497 | 6.848 | 337,690 | +0.02(+0.34%) |
Feb 12, 2004 | 7.261 | 7.261 | 6.802 | 6.825 | 308,906 | -0.34(-4.70%) |
Feb 11, 2004 | 7.185 | 7.368 | 7.108 | 7.162 | 211,040 | -0.02(-0.32%) |
Feb 10, 2004 | 7.070 | 7.261 | 7.047 | 7.185 | 220,983 | +0.16(+2.29%) |
Feb 09, 2004 | 6.917 | 7.223 | 6.871 | 7.024 | 187,358 | +0.08(+1.10%) |
Feb 06, 2004 | 6.581 | 7.062 | 6.581 | 6.948 | 283,392 | +0.37(+5.70%) |
Feb 05, 2004 | 6.864 | 6.871 | 6.283 | 6.573 | 444,453 | -0.29(-4.23%) |
Feb 04, 2004 | 7.032 | 7.307 | 6.649 | 6.864 | 466,172 | -0.14(-1.97%) |
Feb 03, 2004 | 7.185 | 7.185 | 6.726 | 7.001 | 336,774 | -0.03(-0.43%) |
Feb 02, 2004 | 7.360 | 7.521 | 6.573 | 7.032 | 801,376 | -0.14(-1.92%) |
Jan 30, 2004 | 8.369 | 8.377 | 6.497 | 7.169 | 2,021,169 | -1.10(-13.31%) |
Jan 29, 2004 | 9.363 | 9.370 | 7.643 | 8.270 | 1,517,577 | -1.20(-12.67%) |
Jan 28, 2004 | 9.714 | 9.745 | 9.378 | 9.470 | 193,769 | -0.24(-2.52%) |
Jan 27, 2004 | 9.745 | 9.974 | 9.600 | 9.714 | 198,479 | -0.22(-2.23%) |
Jan 26, 2004 | 9.936 | 10.17 | 9.707 | 9.936 | 132,276 | -0.19(-1.89%) |
Jan 23, 2004 | 10.24 | 10.28 | 9.944 | 10.13 | 94,987 | -0.03(-0.30%) |
Jan 22, 2004 | 10.06 | 10.17 | 9.867 | 10.16 | 247,936 | +0.29(+2.94%) |
Jan 21, 2004 | 9.554 | 10.38 | 9.485 | 9.867 | 415,799 | +0.36(+3.78%) |
Jan 20, 2004 | 9.607 | 9.745 | 9.477 | 9.508 | 364,642 | -0.10(-1.03%) |
Jan 16, 2004 | 9.592 | 9.745 | 9.485 | 9.607 | 224,385 | +0.09(+0.96%) |
Jan 15, 2004 | 9.898 | 9.967 | 9.477 | 9.516 | 349,334 | -0.39(-3.94%) |
Jan 14, 2004 | 10.13 | 10.20 | 9.875 | 9.905 | 258,795 | -0.32(-3.14%) |
Jan 13, 2004 | 10.36 | 10.46 | 10.13 | 10.23 | 113,566 | +0.02(+0.23%) |
Jan 12, 2004 | 10.31 | 10.31 | 10.05 | 10.20 | 170,218 | +0.08(+0.83%) |
Jan 09, 2004 | 10.46 | 10.51 | 10.05 | 10.12 | 386,099 | -0.34(-3.22%) |
Jan 08, 2004 | 10.77 | 10.78 | 10.40 | 10.46 | 251,861 | -0.18(-1.65%) |
Jan 07, 2004 | 10.93 | 10.93 | 10.62 | 10.63 | 287,710 | -0.11(-1.00%) |
Jan 06, 2004 | 10.69 | 10.78 | 10.60 | 10.74 | 313,092 | +0.15(+1.37%) |
Jan 05, 2004 | 10.70 | 10.72 | 10.36 | 10.59 | 279,336 | -0.10(-0.93%) |
Jan 02, 2004 | 10.89 | 10.90 | 10.62 | 10.69 | 109,510 | -0.08(-0.78%) |
Dec 31, 2003 | 10.43 | 10.81 | 10.43 | 10.78 | 178,723 | +0.34(+3.30%) |
Dec 30, 2003 | 10.56 | 10.58 | 10.32 | 10.43 | 244,795 | -0.15(-1.37%) |
Dec 29, 2003 | 10.69 | 10.69 | 10.52 | 10.58 | 150,462 | -0.04(-0.36%) |
Dec 26, 2003 | 10.63 | 10.66 | 10.57 | 10.62 | 90,277 | -0.05(-0.50%) |
Dec 24, 2003 | 10.70 | 10.78 | 10.67 | 10.67 | 87,006 | -0.18(-1.62%) |
Dec 23, 2003 | 11.01 | 11.01 | 10.72 | 10.85 | 107,024 | -0.01(-0.07%) |
Dec 22, 2003 | 10.89 | 10.92 | 10.71 | 10.85 | 103,492 | -0.11(-1.04%) |
Dec 19, 2003 | 11.15 | 11.15 | 10.85 | 10.97 | 79,287 | -0.11(-1.03%) |
Dec 18, 2003 | 10.85 | 11.08 | 10.78 | 11.08 | 131,621 | +0.23(+2.11%) |
Dec 17, 2003 | 10.56 | 10.85 | 10.56 | 10.85 | 271,486 | +0.24(+2.23%) |
Dec 16, 2003 | 11.27 | 11.27 | 10.25 | 10.62 | 555,010 | -0.70(-6.15%) |
Dec 15, 2003 | 11.62 | 11.63 | 11.26 | 11.31 | 290,850 | -0.05(-0.40%) |
Dec 12, 2003 | 11.92 | 12.17 | 11.01 | 11.36 | 398,136 | -0.03(-0.27%) |
Dec 11, 2003 | 11.44 | 11.61 | 11.12 | 11.39 | 280,514 | +0.10(+0.88%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.18 | 11.29 | 159,097 | -0.15(-1.34%) |
Dec 09, 2003 | 11.27 | 11.61 | 11.17 | 11.44 | 310,999 | +0.06(+0.54%) |
Dec 08, 2003 | 11.31 | 11.38 | 11.11 | 11.38 | 143,528 | -0.06(-0.53%) |
Dec 05, 2003 | 11.46 | 11.62 | 11.09 | 11.44 | 123,771 | -0.18(-1.51%) |
Dec 04, 2003 | 11.65 | 11.78 | 11.47 | 11.62 | 203,320 | -0.04(-0.33%) |
Dec 03, 2003 | 11.63 | 11.77 | 11.53 | 11.66 | 145,883 | -0.02(-0.20%) |
Dec 02, 2003 | 12.04 | 12.14 | 11.62 | 11.68 | 228,310 | -0.36(-2.98%) |