Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.500 | 8.693 | 8.140 | 8.250 | 3,605,400 | -0.18(-2.08%) |
Feb 26, 2004 | 8.223 | 8.545 | 8.010 | 8.425 | 4,069,800 | +0.20(+2.43%) |
Feb 25, 2004 | 8.363 | 8.547 | 8.175 | 8.225 | 2,538,800 | -0.16(-1.85%) |
Feb 24, 2004 | 8.603 | 8.625 | 8.155 | 8.380 | 2,201,000 | -0.25(-2.87%) |
Feb 23, 2004 | 8.883 | 8.945 | 8.408 | 8.627 | 1,994,200 | -0.25(-2.82%) |
Feb 20, 2004 | 8.915 | 9.025 | 8.637 | 8.877 | 1,455,000 | -0.01(-0.06%) |
Feb 19, 2004 | 9.443 | 9.562 | 8.797 | 8.883 | 1,997,000 | -0.48(-5.18%) |
Feb 18, 2004 | 9.227 | 9.422 | 9.062 | 9.367 | 1,237,000 | +0.14(+1.54%) |
Feb 17, 2004 | 9.133 | 9.348 | 8.905 | 9.225 | 1,847,000 | +0.18(+1.96%) |
Feb 13, 2004 | 9.178 | 9.322 | 8.990 | 9.047 | 1,934,800 | +0.09(+1.06%) |
Feb 12, 2004 | 8.900 | 9.186 | 8.898 | 8.953 | 1,334,800 | -0.03(-0.31%) |
Feb 11, 2004 | 8.887 | 9.053 | 8.803 | 8.980 | 1,769,800 | +0.05(+0.56%) |
Feb 10, 2004 | 9.078 | 9.170 | 8.783 | 8.930 | 1,586,000 | -0.10(-1.13%) |
Feb 09, 2004 | 8.947 | 9.507 | 8.902 | 9.033 | 3,619,400 | +0.23(+2.64%) |
Feb 06, 2004 | 8.387 | 8.938 | 8.387 | 8.800 | 2,524,200 | +0.45(+5.39%) |
Feb 05, 2004 | 8.162 | 8.450 | 8.062 | 8.350 | 2,049,600 | +0.13(+1.61%) |
Feb 04, 2004 | 7.750 | 8.465 | 7.537 | 8.217 | 5,004,200 | +0.36(+4.58%) |
Feb 03, 2004 | 8.197 | 8.245 | 7.815 | 7.857 | 3,236,800 | -0.38(-4.58%) |
Feb 02, 2004 | 8.125 | 8.537 | 7.997 | 8.235 | 4,061,600 | -0.27(-3.12%) |
Jan 30, 2004 | 8.707 | 8.745 | 8.395 | 8.500 | 2,394,200 | -0.21(-2.35%) |
Jan 29, 2004 | 9.098 | 9.100 | 8.297 | 8.705 | 4,599,800 | -0.29(-3.28%) |
Jan 28, 2004 | 9.180 | 9.242 | 8.898 | 9.000 | 3,060,000 | -0.11(-1.18%) |
Jan 27, 2004 | 9.512 | 9.545 | 9.027 | 9.107 | 1,935,400 | -0.45(-4.66%) |
Jan 26, 2004 | 8.955 | 9.625 | 8.953 | 9.553 | 2,447,200 | +0.14(+1.54%) |
Jan 23, 2004 | 8.912 | 9.408 | 8.895 | 9.408 | 2,907,600 | +0.40(+4.38%) |
Jan 22, 2004 | 8.998 | 9.803 | 8.870 | 9.012 | 11,126,400 | +1.25(+16.10%) |
Jan 21, 2004 | 8.182 | 8.188 | 7.588 | 7.763 | 3,028,400 | -0.47(-5.74%) |
Jan 20, 2004 | 7.925 | 8.238 | 7.918 | 8.235 | 2,694,000 | +0.33(+4.14%) |
Jan 16, 2004 | 7.582 | 7.995 | 7.572 | 7.907 | 2,029,400 | +0.41(+5.43%) |
Jan 15, 2004 | 7.415 | 7.575 | 7.245 | 7.500 | 1,081,008 | +0.08(+1.15%) |
Jan 14, 2004 | 7.543 | 7.720 | 7.367 | 7.415 | 1,931,462 | -0.07(-0.97%) |
Jan 13, 2004 | 7.338 | 7.572 | 7.188 | 7.487 | 2,379,566 | +0.19(+2.57%) |
Jan 12, 2004 | 6.912 | 7.405 | 6.910 | 7.300 | 2,160,528 | +0.39(+5.61%) |
Jan 09, 2004 | 7.046 | 7.157 | 6.878 | 6.912 | 1,616,980 | -0.21(-2.91%) |
Jan 08, 2004 | 6.832 | 7.122 | 6.830 | 7.120 | 1,527,478 | +0.28(+4.13%) |
Jan 07, 2004 | 6.774 | 6.933 | 6.737 | 6.838 | 1,075,328 | +0.03(+0.44%) |
Jan 06, 2004 | 6.732 | 6.920 | 6.705 | 6.808 | 1,144,400 | +0.06(+0.85%) |
Jan 05, 2004 | 6.532 | 6.750 | 6.522 | 6.750 | 1,450,600 | +0.24(+3.65%) |
Jan 02, 2004 | 6.287 | 6.562 | 6.282 | 6.513 | 886,600 | +0.24(+3.78%) |
Dec 31, 2003 | 6.395 | 6.447 | 6.250 | 6.275 | 593,800 | -0.11(-1.72%) |
Dec 30, 2003 | 6.332 | 6.410 | 6.308 | 6.385 | 1,034,864 | -0.00(-0.04%) |
Dec 29, 2003 | 6.197 | 6.425 | 6.188 | 6.388 | 792,798 | +0.15(+2.36%) |
Dec 26, 2003 | 6.207 | 6.327 | 6.200 | 6.240 | 152,700 | +0.03(+0.48%) |
Dec 24, 2003 | 6.287 | 6.335 | 6.210 | 6.210 | 226,256 | -0.10(-1.55%) |
Dec 23, 2003 | 6.210 | 6.310 | 6.165 | 6.308 | 540,594 | +0.08(+1.28%) |
Dec 22, 2003 | 6.107 | 6.228 | 6.045 | 6.228 | 630,366 | +0.14(+2.26%) |
Dec 19, 2003 | 6.175 | 6.287 | 5.990 | 6.090 | 1,114,832 | -0.07(-1.10%) |
Dec 18, 2003 | 5.978 | 6.195 | 5.965 | 6.157 | 468,726 | +0.18(+2.97%) |
Dec 17, 2003 | 5.982 | 6.025 | 5.867 | 5.980 | 504,234 | -0.03(-0.50%) |
Dec 16, 2003 | 6.032 | 6.055 | 5.915 | 6.010 | 1,234,338 | -0.08(-1.35%) |
Dec 15, 2003 | 6.195 | 6.220 | 6.045 | 6.093 | 1,810,734 | +0.06(+0.91%) |
Dec 12, 2003 | 5.997 | 6.090 | 5.923 | 6.037 | 914,160 | +0.06(+1.05%) |
Dec 11, 2003 | 5.750 | 6.037 | 5.745 | 5.975 | 2,132,600 | +0.38(+6.74%) |
Dec 10, 2003 | 5.678 | 5.782 | 5.447 | 5.598 | 1,232,180 | -0.08(-1.45%) |
Dec 09, 2003 | 5.985 | 6.000 | 5.625 | 5.680 | 1,717,994 | -0.29(-4.90%) |
Dec 08, 2003 | 6.215 | 6.275 | 5.910 | 5.973 | 1,532,936 | -0.26(-4.25%) |
Dec 05, 2003 | 6.303 | 6.275 | 6.143 | 6.237 | 672,066 | -0.07(-1.03%) |
Dec 04, 2003 | 6.275 | 6.353 | 6.155 | 6.303 | 1,367,162 | +0.05(+0.84%) |
Dec 03, 2003 | 6.562 | 6.688 | 6.223 | 6.250 | 1,156,678 | -0.18(-2.87%) |
Dec 02, 2003 | 6.532 | 6.553 | 6.393 | 6.435 | 718,402 | -0.09(-1.34%) |