Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.500 | 7.750 | 7.500 | 7.650 | 116,400 | +0.17(+2.27%) |
Feb 26, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 2,740 | +0.03(+0.40%) |
Feb 25, 2004 | 7.450 | 7.500 | 7.450 | 7.450 | 2,150 | +0.00(+0.00%) |
Feb 24, 2004 | 7.550 | 7.550 | 7.450 | 7.450 | 35,240 | -0.10(-1.32%) |
Feb 23, 2004 | 7.350 | 7.580 | 7.350 | 7.550 | 58,400 | +0.15(+2.03%) |
Feb 20, 2004 | 7.300 | 7.400 | 7.250 | 7.400 | 68,640 | +0.15(+2.07%) |
Feb 19, 2004 | 6.650 | 7.250 | 6.650 | 7.250 | 84,600 | +0.65(+9.85%) |
Feb 18, 2004 | 6.600 | 6.600 | 6.450 | 6.600 | 12,100 | +0.21(+3.29%) |
Feb 17, 2004 | 6.390 | 6.390 | 6.350 | 6.390 | 9,675 | +0.04(+0.63%) |
Feb 13, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 47,700 | +0.00(+0.00%) |
Feb 11, 2004 | 6.350 | 6.380 | 6.300 | 6.350 | 42,280 | +0.05(+0.79%) |
Feb 10, 2004 | 6.350 | 6.400 | 6.280 | 6.300 | 21,398 | -0.05(-0.79%) |
Feb 09, 2004 | 6.210 | 6.450 | 6.100 | 6.350 | 78,300 | +0.05(+0.79%) |
Feb 06, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.00(+0.00%) |
Feb 05, 2004 | 6.300 | 6.300 | 6.250 | 6.300 | 7,800 | +0.05(+0.80%) |
Feb 04, 2004 | 6.270 | 6.270 | 6.220 | 6.250 | 42,400 | +0.00(+0.00%) |
Feb 03, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 900 | +0.00(+0.00%) |
Feb 02, 2004 | 6.350 | 6.400 | 6.250 | 6.250 | 21,883 | +0.00(+0.00%) |
Jan 30, 2004 | 6.300 | 6.300 | 6.250 | 6.250 | 4,650 | -0.05(-0.79%) |
Jan 29, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 2,430 | -0.05(-0.79%) |
Jan 28, 2004 | 6.450 | 6.450 | 6.350 | 6.350 | 30,000 | +0.00(+0.00%) |
Jan 27, 2004 | 6.450 | 6.450 | 6.350 | 6.350 | 13,000 | -0.15(-2.31%) |
Jan 26, 2004 | 6.350 | 6.500 | 6.320 | 6.500 | 4,835 | +0.20(+3.17%) |
Jan 23, 2004 | 6.300 | 6.320 | 6.300 | 6.300 | 12,150 | -0.02(-0.32%) |
Jan 22, 2004 | 6.350 | 6.350 | 6.300 | 6.320 | 7,275 | +0.01(+0.16%) |
Jan 21, 2004 | 6.310 | 6.350 | 6.300 | 6.310 | 11,400 | +0.00(+0.00%) |
Jan 20, 2004 | 6.600 | 6.600 | 6.310 | 6.310 | 17,000 | -0.34(-5.11%) |
Jan 16, 2004 | 6.750 | 6.750 | 6.500 | 6.650 | 11,498 | +0.05(+0.76%) |
Jan 15, 2004 | 6.310 | 6.650 | 6.310 | 6.600 | 37,200 | +0.30(+4.76%) |
Jan 14, 2004 | 6.350 | 6.390 | 6.300 | 6.300 | 7,300 | -0.05(-0.79%) |
Jan 13, 2004 | 6.400 | 6.400 | 6.350 | 6.350 | 2,500 | +0.05(+0.79%) |
Jan 12, 2004 | 6.300 | 6.400 | 6.250 | 6.300 | 28,050 | -0.45(-6.67%) |
Jan 09, 2004 | 5.930 | 6.750 | 5.850 | 6.750 | 70,300 | +0.90(+15.38%) |
Jan 08, 2004 | 5.850 | 5.950 | 5.820 | 5.850 | 13,500 | +0.10(+1.74%) |
Jan 07, 2004 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.10(+1.77%) |
Dec 31, 2003 | 5.590 | 5.650 | 5.590 | 5.650 | 4,300 | +0.13(+2.36%) |
Dec 30, 2003 | 5.660 | 5.660 | 5.500 | 5.520 | 44,200 | -0.14(-2.47%) |
Dec 29, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 2,850 | +0.00(+0.00%) |
Dec 26, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 350 | +0.00(+0.00%) |
Dec 24, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 5.700 | 5.700 | 5.660 | 5.660 | 4,700 | -0.06(-1.05%) |
Dec 22, 2003 | 5.670 | 5.750 | 5.670 | 5.720 | 11,816 | +0.05(+0.88%) |
Dec 19, 2003 | 5.700 | 5.700 | 5.660 | 5.670 | 15,900 | -0.08(-1.39%) |
Dec 18, 2003 | 5.750 | 5.800 | 5.670 | 5.750 | 6,425 | +0.09(+1.59%) |
Dec 17, 2003 | 5.650 | 5.660 | 5.650 | 5.660 | 1,100 | +0.01(+0.18%) |
Dec 16, 2003 | 5.670 | 5.670 | 5.650 | 5.650 | 1,113 | -0.11(-1.91%) |
Dec 15, 2003 | 5.670 | 5.760 | 5.670 | 5.760 | 400 | +0.08(+1.41%) |
Dec 12, 2003 | 5.680 | 5.680 | 5.660 | 5.680 | 6,415 | +0.02(+0.35%) |
Dec 11, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,200 | +0.01(+0.18%) |
Dec 10, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 5.620 | 5.700 | 5.620 | 5.650 | 22,590 | +0.00(+0.00%) |
Dec 08, 2003 | 5.600 | 5.700 | 5.600 | 5.650 | 48,200 | +0.00(+0.00%) |
Dec 05, 2003 | 5.580 | 5.650 | 5.580 | 5.650 | 17,100 | +0.04(+0.71%) |
Dec 04, 2003 | 5.580 | 5.610 | 5.580 | 5.610 | 31,750 | +0.03(+0.54%) |
Dec 03, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 1,300 | +0.00(+0.00%) |
Dec 02, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.00(+0.00%) |