Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.209 | 8.500 | 8.206 | 8.315 | 587,886 | +0.01(+0.07%) |
Feb 26, 2004 | 8.197 | 8.476 | 7.971 | 8.309 | 1,209,605 | +0.09(+1.04%) |
Feb 25, 2004 | 7.995 | 8.470 | 7.901 | 8.224 | 3,168,998 | +0.94(+12.94%) |
Feb 24, 2004 | 7.595 | 7.745 | 7.170 | 7.281 | 1,361,742 | -0.37(-4.80%) |
Feb 23, 2004 | 7.851 | 7.898 | 7.460 | 7.648 | 920,544 | -0.19(-2.40%) |
Feb 20, 2004 | 7.942 | 8.076 | 7.428 | 7.836 | 954,151 | +0.00(+0.04%) |
Feb 19, 2004 | 8.185 | 8.341 | 7.796 | 7.833 | 1,132,174 | -0.19(-2.41%) |
Feb 18, 2004 | 8.878 | 8.955 | 7.820 | 8.027 | 2,956,006 | -0.92(-10.30%) |
Feb 17, 2004 | 8.987 | 9.101 | 8.720 | 8.949 | 1,296,119 | -0.35(-3.79%) |
Feb 13, 2004 | 9.947 | 9.973 | 9.160 | 9.301 | 732,530 | -0.18(-1.95%) |
Feb 12, 2004 | 9.806 | 9.806 | 9.442 | 9.486 | 335,156 | -0.22(-2.24%) |
Feb 11, 2004 | 9.694 | 9.853 | 9.645 | 9.703 | 436,884 | +0.01(+0.12%) |
Feb 10, 2004 | 9.674 | 9.903 | 9.569 | 9.692 | 414,404 | +0.05(+0.55%) |
Feb 09, 2004 | 9.627 | 9.803 | 9.507 | 9.639 | 472,079 | +0.06(+0.58%) |
Feb 06, 2004 | 9.125 | 9.665 | 9.101 | 9.583 | 543,380 | +0.36(+3.95%) |
Feb 05, 2004 | 9.401 | 9.571 | 8.717 | 9.219 | 894,658 | -0.02(-0.22%) |
Feb 04, 2004 | 9.850 | 9.879 | 9.165 | 9.239 | 698,469 | -0.52(-5.35%) |
Feb 03, 2004 | 9.979 | 10.04 | 9.692 | 9.762 | 1,405,794 | +0.28(+3.01%) |
Feb 02, 2004 | 9.410 | 9.762 | 9.401 | 9.477 | 507,730 | +0.04(+0.44%) |
Jan 30, 2004 | 9.539 | 9.774 | 9.242 | 9.436 | 948,701 | -0.08(-0.86%) |
Jan 29, 2004 | 10.04 | 10.11 | 8.852 | 9.518 | 1,735,501 | -0.43(-4.37%) |
Jan 28, 2004 | 10.26 | 10.33 | 9.877 | 9.953 | 1,208,243 | -0.19(-1.91%) |
Jan 27, 2004 | 9.950 | 10.42 | 9.856 | 10.15 | 1,880,145 | +0.31(+3.10%) |
Jan 26, 2004 | 9.736 | 9.938 | 9.322 | 9.841 | 1,696,899 | +0.06(+0.66%) |
Jan 23, 2004 | 9.909 | 10.04 | 9.706 | 9.777 | 751,149 | -0.15(-1.51%) |
Jan 22, 2004 | 10.29 | 10.33 | 9.721 | 9.926 | 3,176,264 | -0.35(-3.40%) |
Jan 21, 2004 | 11.19 | 11.19 | 10.10 | 10.28 | 2,332,470 | -1.27(-10.99%) |
Jan 20, 2004 | 10.91 | 11.60 | 10.91 | 11.54 | 935,077 | +0.62(+5.64%) |
Jan 16, 2004 | 11.12 | 11.34 | 10.75 | 10.93 | 633,527 | -0.10(-0.88%) |
Jan 15, 2004 | 10.50 | 11.17 | 10.31 | 11.02 | 1,094,355 | +0.39(+3.67%) |
Jan 14, 2004 | 10.66 | 11.04 | 10.28 | 10.63 | 1,084,666 | -0.15(-1.39%) |
Jan 13, 2004 | 11.36 | 11.36 | 10.33 | 10.78 | 1,922,373 | -0.24(-2.21%) |
Jan 12, 2004 | 9.871 | 11.09 | 9.871 | 11.03 | 3,046,139 | +1.29(+13.23%) |
Jan 09, 2004 | 9.363 | 9.897 | 9.160 | 9.739 | 910,819 | +0.31(+3.33%) |
Jan 08, 2004 | 9.689 | 9.718 | 9.386 | 9.424 | 634,812 | -0.19(-1.98%) |
Jan 07, 2004 | 9.612 | 9.685 | 9.380 | 9.615 | 715,036 | +0.24(+2.53%) |
Jan 06, 2004 | 8.831 | 9.689 | 8.746 | 9.377 | 1,339,944 | +0.57(+6.47%) |
Jan 05, 2004 | 8.599 | 8.808 | 8.558 | 8.808 | 387,382 | +0.22(+2.60%) |
Jan 02, 2004 | 8.503 | 8.655 | 8.406 | 8.585 | 366,492 | +0.13(+1.56%) |
Dec 31, 2003 | 8.670 | 8.670 | 8.353 | 8.453 | 499,101 | -0.22(-2.57%) |
Dec 30, 2003 | 8.629 | 8.805 | 8.549 | 8.676 | 407,725 | +0.00(+0.03%) |
Dec 29, 2003 | 8.514 | 8.717 | 8.514 | 8.673 | 415,718 | +0.07(+0.82%) |
Dec 26, 2003 | 8.500 | 8.740 | 8.485 | 8.602 | 225,587 | +0.04(+0.45%) |
Dec 24, 2003 | 8.740 | 8.784 | 8.520 | 8.564 | 164,601 | -0.18(-2.02%) |
Dec 23, 2003 | 8.538 | 8.802 | 8.482 | 8.740 | 456,039 | +0.23(+2.66%) |
Dec 22, 2003 | 8.679 | 8.723 | 8.417 | 8.514 | 483,322 | -0.18(-2.03%) |
Dec 19, 2003 | 8.822 | 8.861 | 8.555 | 8.690 | 477,211 | -0.04(-0.50%) |
Dec 18, 2003 | 8.435 | 8.734 | 8.373 | 8.734 | 909,436 | +0.38(+4.49%) |
Dec 17, 2003 | 8.544 | 8.720 | 8.344 | 8.359 | 814,525 | -0.24(-2.83%) |
Dec 16, 2003 | 9.354 | 9.395 | 8.268 | 8.602 | 2,212,390 | -0.73(-7.83%) |
Dec 15, 2003 | 9.542 | 9.689 | 9.283 | 9.333 | 1,025,162 | +0.03(+0.28%) |
Dec 12, 2003 | 9.348 | 9.454 | 9.066 | 9.307 | 637,673 | +0.08(+0.89%) |
Dec 11, 2003 | 8.573 | 9.263 | 8.573 | 9.225 | 911,461 | +0.60(+7.02%) |
Dec 10, 2003 | 9.060 | 9.239 | 8.473 | 8.620 | 1,653,544 | -0.30(-3.36%) |
Dec 09, 2003 | 8.867 | 9.357 | 8.749 | 8.919 | 4,054,737 | +0.94(+11.81%) |
Dec 08, 2003 | 9.081 | 9.125 | 7.830 | 7.977 | 3,241,163 | -1.56(-16.37%) |
Dec 05, 2003 | 9.847 | 9.865 | 9.480 | 9.539 | 318,493 | -0.20(-2.02%) |
Dec 04, 2003 | 9.759 | 9.827 | 9.131 | 9.736 | 744,598 | +0.08(+0.82%) |
Dec 03, 2003 | 10.14 | 10.24 | 9.606 | 9.656 | 578,408 | -0.41(-4.11%) |
Dec 02, 2003 | 9.923 | 10.24 | 9.788 | 10.07 | 542,535 | +0.12(+1.18%) |