Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.440 | 8.640 | 8.320 | 8.640 | 1,016,100 | +0.28(+3.35%) |
Feb 26, 2004 | 8.180 | 8.400 | 7.950 | 8.360 | 896,800 | +0.08(+0.97%) |
Feb 25, 2004 | 8.060 | 8.320 | 8.020 | 8.280 | 562,400 | +0.12(+1.47%) |
Feb 24, 2004 | 7.920 | 8.280 | 7.800 | 8.160 | 1,378,700 | +0.18(+2.26%) |
Feb 23, 2004 | 8.250 | 8.400 | 7.850 | 7.980 | 2,020,300 | -0.28(-3.39%) |
Feb 20, 2004 | 8.240 | 8.410 | 8.100 | 8.260 | 1,018,400 | -0.11(-1.31%) |
Feb 19, 2004 | 8.450 | 8.520 | 8.230 | 8.370 | 1,683,800 | +0.03(+0.36%) |
Feb 18, 2004 | 8.370 | 8.500 | 8.280 | 8.340 | 3,790,600 | -0.01(-0.12%) |
Feb 17, 2004 | 8.230 | 8.470 | 8.230 | 8.350 | 3,599,500 | +0.16(+1.95%) |
Feb 13, 2004 | 8.490 | 8.550 | 8.100 | 8.190 | 5,872,100 | -0.12(-1.44%) |
Feb 12, 2004 | 8.580 | 8.600 | 8.000 | 8.310 | 4,546,300 | -0.90(-9.77%) |
Feb 11, 2004 | 9.420 | 9.700 | 9.050 | 9.210 | 1,155,500 | -0.19(-2.02%) |
Feb 10, 2004 | 9.100 | 9.410 | 8.910 | 9.400 | 715,200 | +0.31(+3.41%) |
Feb 09, 2004 | 9.150 | 9.250 | 8.550 | 9.090 | 1,456,300 | +0.22(+2.48%) |
Feb 06, 2004 | 8.800 | 8.960 | 8.590 | 8.870 | 756,000 | +0.15(+1.72%) |
Feb 05, 2004 | 8.760 | 9.200 | 8.720 | 8.720 | 701,300 | -0.02(-0.23%) |
Feb 04, 2004 | 9.500 | 9.500 | 8.550 | 8.740 | 1,110,700 | -0.68(-7.22%) |
Feb 03, 2004 | 9.130 | 10.24 | 9.100 | 9.420 | 1,605,100 | -0.29(-2.99%) |
Feb 02, 2004 | 9.930 | 10.24 | 9.600 | 9.710 | 1,758,100 | +0.79(+8.86%) |
Jan 30, 2004 | 8.680 | 9.140 | 8.620 | 8.920 | 496,200 | +0.24(+2.76%) |
Jan 29, 2004 | 8.880 | 9.370 | 8.200 | 8.680 | 1,198,600 | -0.22(-2.47%) |
Jan 28, 2004 | 9.410 | 9.550 | 8.770 | 8.900 | 369,200 | -0.51(-5.42%) |
Jan 27, 2004 | 9.800 | 9.910 | 9.290 | 9.410 | 559,700 | -0.49(-4.95%) |
Jan 26, 2004 | 9.130 | 9.990 | 9.130 | 9.900 | 818,600 | +0.55(+5.88%) |
Jan 23, 2004 | 8.830 | 9.350 | 8.830 | 9.350 | 528,800 | +0.58(+6.61%) |
Jan 22, 2004 | 9.300 | 9.530 | 8.770 | 8.770 | 464,200 | -0.69(-7.29%) |
Jan 21, 2004 | 9.460 | 9.640 | 9.000 | 9.460 | 429,000 | -0.02(-0.21%) |
Jan 20, 2004 | 9.460 | 9.530 | 9.020 | 9.480 | 567,800 | +0.09(+0.96%) |
Jan 16, 2004 | 8.930 | 9.440 | 8.900 | 9.390 | 645,500 | +0.50(+5.62%) |
Jan 15, 2004 | 9.540 | 9.690 | 8.630 | 8.890 | 957,468 | -0.47(-5.02%) |
Jan 14, 2004 | 8.680 | 9.410 | 8.540 | 9.360 | 1,086,749 | +0.77(+8.96%) |
Jan 13, 2004 | 8.510 | 8.650 | 8.120 | 8.590 | 828,496 | +0.10(+1.18%) |
Jan 12, 2004 | 8.600 | 8.850 | 8.390 | 8.490 | 1,029,415 | -0.09(-1.05%) |
Jan 09, 2004 | 8.200 | 8.750 | 7.910 | 8.580 | 1,226,197 | +0.41(+5.02%) |
Jan 08, 2004 | 7.710 | 8.210 | 7.650 | 8.170 | 948,189 | +0.57(+7.50%) |
Jan 07, 2004 | 7.370 | 7.700 | 7.199 | 7.600 | 610,854 | +0.25(+3.40%) |
Jan 06, 2004 | 7.110 | 7.610 | 7.110 | 7.350 | 658,200 | +0.07(+0.96%) |
Jan 05, 2004 | 6.860 | 7.350 | 6.860 | 7.280 | 639,100 | +0.46(+6.74%) |
Jan 02, 2004 | 6.770 | 7.000 | 6.770 | 6.820 | 311,800 | -0.02(-0.29%) |
Dec 31, 2003 | 6.840 | 7.000 | 6.540 | 6.840 | 643,100 | -0.07(-1.01%) |
Dec 30, 2003 | 6.800 | 6.930 | 6.620 | 6.910 | 283,412 | +0.08(+1.17%) |
Dec 29, 2003 | 6.520 | 6.910 | 6.470 | 6.830 | 413,145 | +0.22(+3.33%) |
Dec 26, 2003 | 6.650 | 6.690 | 6.550 | 6.610 | 75,925 | -0.04(-0.60%) |
Dec 24, 2003 | 6.600 | 6.720 | 6.360 | 6.650 | 158,929 | +0.00(+0.00%) |
Dec 23, 2003 | 6.480 | 6.680 | 6.370 | 6.650 | 318,246 | +0.28(+4.40%) |
Dec 22, 2003 | 6.120 | 6.390 | 6.030 | 6.370 | 309,914 | +0.23(+3.75%) |
Dec 19, 2003 | 6.610 | 6.620 | 6.090 | 6.140 | 371,761 | -0.23(-3.61%) |
Dec 18, 2003 | 6.200 | 6.490 | 6.070 | 6.370 | 328,649 | +0.00(+0.00%) |
Dec 17, 2003 | 6.420 | 6.490 | 6.120 | 6.370 | 200,400 | -0.09(-1.39%) |
Dec 16, 2003 | 5.570 | 6.490 | 5.570 | 6.460 | 378,872 | +0.26(+4.19%) |
Dec 15, 2003 | 6.600 | 6.780 | 6.090 | 6.200 | 525,877 | -0.39(-5.92%) |
Dec 12, 2003 | 6.430 | 6.619 | 6.300 | 6.590 | 324,178 | +0.17(+2.65%) |
Dec 11, 2003 | 5.910 | 6.420 | 5.860 | 6.420 | 460,200 | +0.54(+9.18%) |
Dec 10, 2003 | 5.990 | 6.210 | 5.770 | 5.880 | 487,998 | -0.15(-2.49%) |
Dec 09, 2003 | 6.200 | 6.320 | 5.910 | 6.030 | 655,886 | -0.12(-1.95%) |
Dec 08, 2003 | 6.240 | 6.410 | 6.050 | 6.150 | 495,684 | -0.10(-1.60%) |
Dec 05, 2003 | 6.600 | 6.650 | 6.260 | 6.250 | 440,979 | -0.35(-5.30%) |
Dec 04, 2003 | 6.410 | 6.640 | 6.300 | 6.600 | 581,455 | +0.20(+3.12%) |
Dec 03, 2003 | 7.060 | 7.090 | 6.350 | 6.400 | 606,636 | -0.42(-6.16%) |
Dec 02, 2003 | 6.530 | 7.270 | 6.530 | 6.820 | 1,521,723 | +0.26(+3.96%) |