Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.550 | 9.550 | 9.350 | 9.550 | 433,056 | +0.00(+0.00%) |
Feb 26, 2004 | 9.600 | 9.550 | 9.350 | 9.550 | 433,056 | -0.05(-0.52%) |
Feb 25, 2004 | 9.550 | 9.600 | 9.400 | 9.600 | 48,075 | +0.05(+0.52%) |
Feb 24, 2004 | 9.560 | 9.550 | 9.400 | 9.550 | 6,172 | -0.01(-0.10%) |
Feb 23, 2004 | 9.560 | 9.650 | 9.500 | 9.560 | 65,476 | -0.59(-5.81%) |
Feb 20, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.00 | 10.15 | 9.850 | 10.15 | 5,425 | +0.00(+0.00%) |
Feb 18, 2004 | 10.15 | 10.15 | 9.900 | 10.15 | 3,801 | +0.00(+0.00%) |
Feb 17, 2004 | 10.00 | 10.15 | 9.900 | 10.15 | 3,801 | +0.15(+1.50%) |
Feb 13, 2004 | 9.800 | 10.10 | 10.00 | 10.00 | 5,658 | +0.20(+2.04%) |
Feb 12, 2004 | 10.00 | 9.950 | 9.800 | 9.800 | 2,284 | -0.20(-2.00%) |
Feb 11, 2004 | 10.15 | 10.00 | 10.00 | 10.00 | 5,649 | -0.15(-1.48%) |
Feb 10, 2004 | 10.20 | 10.15 | 10.00 | 10.15 | 2,767 | -0.05(-0.49%) |
Feb 09, 2004 | 10.00 | 10.20 | 10.20 | 10.20 | 9,703 | +0.20(+2.00%) |
Feb 06, 2004 | 9.400 | 10.00 | 9.950 | 10.00 | 9,838 | +0.60(+6.38%) |
Feb 05, 2004 | 9.750 | 9.650 | 9.400 | 9.400 | 3,522 | -0.35(-3.59%) |
Feb 04, 2004 | 9.500 | 9.750 | 9.600 | 9.750 | 2,324 | +0.25(+2.63%) |
Feb 03, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 9.750 | 9.500 | 9.400 | 9.500 | 6,596 | -0.25(-2.56%) |
Jan 30, 2004 | 9.650 | 9.750 | 9.500 | 9.750 | 4,141 | +0.10(+1.04%) |
Jan 29, 2004 | 9.750 | 9.650 | 9.650 | 9.650 | 3,731 | -0.10(-1.03%) |
Jan 28, 2004 | 10.20 | 9.800 | 9.600 | 9.750 | 6,802 | -0.45(-4.41%) |
Jan 27, 2004 | 10.30 | 10.20 | 10.05 | 10.20 | 3,803 | -0.10(-0.97%) |
Jan 26, 2004 | 10.05 | 10.30 | 10.15 | 10.30 | 11,857 | +0.25(+2.49%) |
Jan 23, 2004 | 9.900 | 10.05 | 10.05 | 10.05 | 1,829 | +0.15(+1.52%) |
Jan 22, 2004 | 10.05 | 10.05 | 9.900 | 9.900 | 427 | -0.15(-1.49%) |
Jan 21, 2004 | 9.700 | 10.05 | 9.850 | 10.05 | 7,715 | +0.35(+3.61%) |
Jan 20, 2004 | 9.400 | 9.800 | 9.700 | 9.700 | 5,972 | +0.30(+3.19%) |
Jan 16, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 9.350 | 9.400 | 9.250 | 9.400 | 296,899 | +0.05(+0.53%) |
Jan 14, 2004 | 9.400 | 9.500 | 9.350 | 9.350 | 7,121 | -0.05(-0.53%) |
Jan 13, 2004 | 9.550 | 9.500 | 9.400 | 9.400 | 6,956 | -0.15(-1.57%) |
Jan 12, 2004 | 9.300 | 9.600 | 9.400 | 9.550 | 13,525 | +0.25(+2.69%) |
Jan 09, 2004 | 8.950 | 9.350 | 9.300 | 9.300 | 10,290 | +0.10(+1.09%) |
Jan 08, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 9.200 | 9.250 | 9.200 | 9.200 | 17,911 | +0.90(+10.84%) |
Dec 31, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 8.200 | 8.300 | 8.100 | 8.300 | 21,128 | +0.10(+1.22%) |
Dec 29, 2003 | 8.200 | 8.250 | 8.050 | 8.200 | 12,197 | +0.00(+0.00%) |
Dec 26, 2003 | 8.200 | 8.300 | 8.200 | 8.200 | 10,117 | +0.00(+0.00%) |
Dec 24, 2003 | 8.200 | 8.200 | 8.000 | 8.200 | 3,119 | +0.15(+1.86%) |
Dec 23, 2003 | 8.250 | 8.200 | 8.000 | 8.050 | 15,824 | -0.20(-2.42%) |
Dec 22, 2003 | 8.150 | 8.300 | 8.050 | 8.250 | 15,707 | +0.10(+1.23%) |
Dec 19, 2003 | 8.100 | 8.300 | 8.050 | 8.150 | 18,283 | -0.10(-1.21%) |
Dec 18, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) |
Dec 17, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.05(-0.59%) |
Dec 16, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) |
Dec 15, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) |
Dec 12, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.35(+4.24%) |
Dec 11, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
Dec 10, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.15(+1.83%) |
Dec 09, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 8.350 | 8.350 | 8.350 | 8.200 | 0 | -0.10(-1.20%) |
Dec 04, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) |
Dec 03, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) |
Dec 02, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.50(+6.29%) |