Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.380 | 7.700 | 7.260 | 7.440 | 406,000 | +0.08(+1.09%) |
Feb 26, 2004 | 7.250 | 7.400 | 7.150 | 7.360 | 141,000 | +0.20(+2.79%) |
Feb 25, 2004 | 6.910 | 7.270 | 6.910 | 7.160 | 116,900 | +0.14(+1.99%) |
Feb 24, 2004 | 6.850 | 7.200 | 6.750 | 7.020 | 305,100 | +0.17(+2.48%) |
Feb 23, 2004 | 7.270 | 7.349 | 6.570 | 6.850 | 938,600 | -0.35(-4.86%) |
Feb 20, 2004 | 7.340 | 7.400 | 7.180 | 7.200 | 238,200 | +0.03(+0.42%) |
Feb 19, 2004 | 7.120 | 7.430 | 7.100 | 7.170 | 306,100 | +0.07(+0.99%) |
Feb 18, 2004 | 7.140 | 7.300 | 7.080 | 7.100 | 205,600 | -0.05(-0.70%) |
Feb 17, 2004 | 7.300 | 7.300 | 7.080 | 7.150 | 299,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.720 | 7.730 | 7.110 | 7.150 | 679,700 | -0.52(-6.78%) |
Feb 12, 2004 | 7.740 | 7.750 | 7.510 | 7.670 | 336,200 | +0.00(+0.00%) |
Feb 11, 2004 | 7.520 | 7.840 | 7.510 | 7.670 | 256,300 | -0.05(-0.65%) |
Feb 10, 2004 | 7.750 | 8.026 | 7.540 | 7.720 | 185,800 | -0.07(-0.90%) |
Feb 09, 2004 | 7.410 | 8.040 | 7.400 | 7.790 | 493,900 | +0.38(+5.13%) |
Feb 06, 2004 | 7.300 | 7.500 | 7.250 | 7.410 | 312,600 | +0.10(+1.37%) |
Feb 05, 2004 | 7.300 | 7.550 | 6.930 | 7.310 | 1,917,200 | -0.03(-0.41%) |
Feb 04, 2004 | 8.140 | 8.140 | 7.340 | 7.340 | 481,700 | -0.72(-8.93%) |
Feb 03, 2004 | 8.470 | 8.480 | 7.956 | 8.060 | 379,000 | -0.26(-3.12%) |
Feb 02, 2004 | 7.950 | 8.440 | 7.850 | 8.320 | 869,700 | +0.43(+5.45%) |
Jan 30, 2004 | 7.400 | 7.890 | 7.260 | 7.890 | 423,400 | +0.49(+6.62%) |
Jan 29, 2004 | 7.570 | 7.720 | 7.270 | 7.400 | 520,900 | -0.16(-2.12%) |
Jan 28, 2004 | 8.050 | 8.050 | 7.500 | 7.560 | 987,800 | -0.44(-5.50%) |
Jan 27, 2004 | 8.300 | 8.750 | 7.850 | 8.000 | 3,026,500 | -2.00(-20.00%) |
Jan 26, 2004 | 9.900 | 10.05 | 9.800 | 10.00 | 266,300 | +0.04(+0.40%) |
Jan 23, 2004 | 9.630 | 9.970 | 9.600 | 9.960 | 157,600 | +0.24(+2.47%) |
Jan 22, 2004 | 9.850 | 9.920 | 9.600 | 9.720 | 168,400 | -0.13(-1.32%) |
Jan 21, 2004 | 9.800 | 10.00 | 9.710 | 9.850 | 176,100 | -0.02(-0.20%) |
Jan 20, 2004 | 10.10 | 10.10 | 9.650 | 9.870 | 88,000 | +0.07(+0.71%) |
Jan 16, 2004 | 10.04 | 10.08 | 9.700 | 9.800 | 98,100 | +0.10(+1.03%) |
Jan 15, 2004 | 10.00 | 10.00 | 9.620 | 9.700 | 78,277 | -0.29(-2.90%) |
Jan 14, 2004 | 9.790 | 10.05 | 9.751 | 9.990 | 252,527 | +0.30(+3.10%) |
Jan 13, 2004 | 9.700 | 9.830 | 9.620 | 9.690 | 138,517 | -0.27(-2.71%) |
Jan 12, 2004 | 9.680 | 10.00 | 9.550 | 9.960 | 117,075 | +0.31(+3.21%) |
Jan 09, 2004 | 9.490 | 9.950 | 9.460 | 9.650 | 219,809 | -0.24(-2.43%) |
Jan 08, 2004 | 9.700 | 10.00 | 9.650 | 9.890 | 243,123 | +0.10(+1.02%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.630 | 9.790 | 246,685 | -0.31(-3.07%) |
Jan 06, 2004 | 10.40 | 10.40 | 9.950 | 10.10 | 215,900 | -0.15(-1.46%) |
Jan 05, 2004 | 10.30 | 10.49 | 10.02 | 10.25 | 73,300 | +0.10(+0.99%) |
Jan 02, 2004 | 10.36 | 10.49 | 10.02 | 10.15 | 112,200 | +0.03(+0.30%) |
Dec 31, 2003 | 10.38 | 10.58 | 10.03 | 10.12 | 179,900 | -0.41(-3.89%) |
Dec 30, 2003 | 10.05 | 10.60 | 10.04 | 10.53 | 295,541 | +0.44(+4.36%) |
Dec 29, 2003 | 9.430 | 10.22 | 9.310 | 10.09 | 298,986 | +0.65(+6.89%) |
Dec 26, 2003 | 9.350 | 9.480 | 9.300 | 9.440 | 82,914 | +0.12(+1.29%) |
Dec 24, 2003 | 9.180 | 9.330 | 9.000 | 9.320 | 68,279 | +0.23(+2.53%) |
Dec 23, 2003 | 8.980 | 9.230 | 8.960 | 9.090 | 182,676 | +0.15(+1.68%) |
Dec 22, 2003 | 8.810 | 8.980 | 8.790 | 8.940 | 286,104 | +0.09(+1.02%) |
Dec 19, 2003 | 9.100 | 9.110 | 8.800 | 8.850 | 393,087 | -0.11(-1.23%) |
Dec 18, 2003 | 9.240 | 9.250 | 8.750 | 8.960 | 497,808 | -0.27(-2.93%) |
Dec 17, 2003 | 9.310 | 9.320 | 9.220 | 9.230 | 137,552 | -0.09(-0.97%) |
Dec 16, 2003 | 9.360 | 9.710 | 9.100 | 9.320 | 385,963 | -0.03(-0.32%) |
Dec 15, 2003 | 9.510 | 9.700 | 9.220 | 9.350 | 225,897 | -0.01(-0.11%) |
Dec 12, 2003 | 9.200 | 9.410 | 8.950 | 9.360 | 255,898 | +0.26(+2.86%) |
Dec 11, 2003 | 9.180 | 9.290 | 9.060 | 9.100 | 179,445 | -0.08(-0.87%) |
Dec 10, 2003 | 9.260 | 9.304 | 9.050 | 9.180 | 336,985 | -0.32(-3.37%) |
Dec 09, 2003 | 9.590 | 9.590 | 9.400 | 9.500 | 215,866 | -0.01(-0.11%) |
Dec 08, 2003 | 9.650 | 9.790 | 9.500 | 9.510 | 190,795 | -0.14(-1.45%) |
Dec 05, 2003 | 9.820 | 9.830 | 9.710 | 9.650 | 102,408 | -0.17(-1.73%) |
Dec 04, 2003 | 9.670 | 9.900 | 9.550 | 9.820 | 225,693 | +0.16(+1.66%) |
Dec 03, 2003 | 9.680 | 9.810 | 9.510 | 9.660 | 512,876 | +0.01(+0.10%) |
Dec 02, 2003 | 9.880 | 9.880 | 9.530 | 9.650 | 307,941 | -0.40(-3.98%) |