Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.190 | 8.320 | 8.040 | 8.050 | 1,854,000 | -0.07(-0.86%) |
Feb 26, 2004 | 7.880 | 8.340 | 7.830 | 8.120 | 5,814,800 | +0.31(+3.97%) |
Feb 25, 2004 | 7.980 | 8.160 | 7.720 | 7.810 | 5,623,500 | -0.17(-2.13%) |
Feb 24, 2004 | 7.570 | 8.090 | 7.380 | 7.980 | 5,912,800 | +0.34(+4.45%) |
Feb 23, 2004 | 8.190 | 8.250 | 7.600 | 7.640 | 5,669,700 | -0.52(-6.37%) |
Feb 20, 2004 | 8.480 | 8.520 | 7.990 | 8.160 | 3,577,900 | -0.28(-3.32%) |
Feb 19, 2004 | 8.970 | 9.000 | 8.430 | 8.440 | 2,368,100 | -0.40(-4.52%) |
Feb 18, 2004 | 8.880 | 8.960 | 8.718 | 8.840 | 4,131,000 | +0.31(+3.63%) |
Feb 17, 2004 | 8.390 | 8.750 | 8.280 | 8.530 | 4,403,200 | +0.28(+3.39%) |
Feb 13, 2004 | 8.300 | 8.480 | 8.240 | 8.250 | 4,769,300 | -0.02(-0.24%) |
Feb 12, 2004 | 8.550 | 8.550 | 8.140 | 8.270 | 4,328,400 | -0.20(-2.36%) |
Feb 11, 2004 | 8.270 | 8.510 | 8.250 | 8.470 | 2,429,000 | +0.18(+2.17%) |
Feb 10, 2004 | 8.380 | 8.390 | 8.240 | 8.290 | 2,835,100 | -0.01(-0.12%) |
Feb 09, 2004 | 8.700 | 8.880 | 8.300 | 8.300 | 3,489,900 | -0.34(-3.94%) |
Feb 06, 2004 | 7.880 | 8.690 | 7.870 | 8.640 | 4,439,800 | +0.80(+10.20%) |
Feb 05, 2004 | 7.940 | 8.060 | 7.700 | 7.840 | 2,825,300 | +0.03(+0.38%) |
Feb 04, 2004 | 7.900 | 8.070 | 7.700 | 7.810 | 6,693,100 | -0.55(-6.58%) |
Feb 03, 2004 | 8.380 | 8.650 | 8.350 | 8.360 | 2,876,700 | -0.03(-0.36%) |
Feb 02, 2004 | 8.600 | 8.760 | 8.300 | 8.390 | 3,072,200 | -0.10(-1.18%) |
Jan 30, 2004 | 8.590 | 8.690 | 8.399 | 8.490 | 3,453,900 | +0.04(+0.47%) |
Jan 29, 2004 | 9.190 | 9.230 | 8.340 | 8.450 | 9,953,700 | -0.76(-8.25%) |
Jan 28, 2004 | 9.550 | 9.750 | 9.110 | 9.210 | 3,977,300 | -0.31(-3.26%) |
Jan 27, 2004 | 9.500 | 9.870 | 9.450 | 9.520 | 3,970,700 | +0.01(+0.11%) |
Jan 26, 2004 | 9.150 | 9.600 | 8.930 | 9.510 | 4,219,500 | +0.40(+4.39%) |
Jan 23, 2004 | 9.260 | 9.470 | 9.039 | 9.110 | 5,471,500 | -0.52(-5.40%) |
Jan 22, 2004 | 9.730 | 10.15 | 9.590 | 9.630 | 4,032,500 | +0.06(+0.63%) |
Jan 21, 2004 | 9.700 | 9.880 | 9.514 | 9.570 | 3,912,200 | -0.33(-3.33%) |
Jan 20, 2004 | 10.30 | 10.59 | 9.850 | 9.900 | 9,011,400 | -0.30(-2.94%) |
Jan 16, 2004 | 9.800 | 10.60 | 9.680 | 10.20 | 9,045,600 | +0.76(+8.05%) |
Jan 15, 2004 | 8.690 | 9.720 | 8.660 | 9.440 | 7,093,519 | +0.49(+5.47%) |
Jan 14, 2004 | 9.100 | 9.170 | 8.800 | 8.950 | 3,351,359 | -0.09(-1.00%) |
Jan 13, 2004 | 9.000 | 9.550 | 8.930 | 9.040 | 6,459,294 | +0.10(+1.12%) |
Jan 12, 2004 | 8.640 | 9.000 | 8.560 | 8.940 | 5,305,453 | +0.39(+4.56%) |
Jan 09, 2004 | 8.440 | 8.990 | 8.400 | 8.550 | 6,800,514 | -0.10(-1.16%) |
Jan 08, 2004 | 8.120 | 8.660 | 8.050 | 8.650 | 7,701,699 | +0.82(+10.47%) |
Jan 07, 2004 | 7.840 | 7.970 | 7.700 | 7.830 | 2,075,659 | -0.05(-0.63%) |
Jan 06, 2004 | 7.790 | 7.950 | 7.630 | 7.880 | 3,058,800 | +0.06(+0.77%) |
Jan 05, 2004 | 7.790 | 7.970 | 7.530 | 7.820 | 4,635,000 | +0.51(+6.98%) |
Jan 02, 2004 | 7.320 | 7.490 | 7.250 | 7.310 | 1,853,800 | +0.10(+1.39%) |
Dec 31, 2003 | 7.511 | 7.560 | 7.190 | 7.210 | 2,727,500 | -0.28(-3.74%) |
Dec 30, 2003 | 7.680 | 7.700 | 7.350 | 7.490 | 2,502,635 | -0.14(-1.83%) |
Dec 29, 2003 | 7.390 | 7.630 | 7.349 | 7.630 | 3,365,715 | +0.41(+5.68%) |
Dec 26, 2003 | 7.250 | 7.400 | 7.200 | 7.220 | 1,071,492 | -0.02(-0.28%) |
Dec 24, 2003 | 7.150 | 7.270 | 7.100 | 7.240 | 1,511,596 | +0.11(+1.54%) |
Dec 23, 2003 | 6.840 | 7.140 | 6.840 | 7.130 | 2,043,140 | +0.27(+3.94%) |
Dec 22, 2003 | 6.850 | 6.940 | 6.760 | 6.860 | 1,958,484 | +0.01(+0.15%) |
Dec 19, 2003 | 7.000 | 7.020 | 6.770 | 6.850 | 2,874,186 | +0.00(+0.00%) |
Dec 18, 2003 | 6.880 | 6.990 | 6.700 | 6.850 | 4,530,291 | +0.28(+4.26%) |
Dec 17, 2003 | 6.610 | 6.850 | 6.470 | 6.570 | 10,024,306 | +0.22(+3.46%) |
Dec 16, 2003 | 6.790 | 6.900 | 6.150 | 6.350 | 38,446,872 | -1.84(-22.47%) |
Dec 15, 2003 | 8.990 | 9.000 | 8.110 | 8.190 | 5,918,747 | -0.54(-6.19%) |
Dec 12, 2003 | 8.740 | 8.860 | 8.610 | 8.730 | 3,451,763 | +0.05(+0.58%) |
Dec 11, 2003 | 8.860 | 9.090 | 8.520 | 8.680 | 6,833,000 | -0.18(-2.03%) |
Dec 10, 2003 | 9.220 | 9.300 | 8.570 | 8.860 | 3,671,773 | -0.30(-3.28%) |
Dec 09, 2003 | 9.750 | 9.800 | 9.070 | 9.160 | 3,115,714 | -0.48(-4.98%) |
Dec 08, 2003 | 9.550 | 9.750 | 9.400 | 9.640 | 3,174,523 | +0.08(+0.84%) |
Dec 05, 2003 | 9.970 | 9.880 | 9.400 | 9.560 | 4,095,986 | -0.41(-4.11%) |
Dec 04, 2003 | 9.920 | 10.07 | 9.760 | 9.970 | 3,047,936 | +0.17(+1.73%) |
Dec 03, 2003 | 10.19 | 10.46 | 9.710 | 9.800 | 3,464,010 | -0.39(-3.83%) |
Dec 02, 2003 | 9.950 | 10.25 | 9.850 | 10.19 | 3,646,496 | +0.28(+2.83%) |