Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.710 | 10.25 | 9.530 | 9.890 | 978,300 | +0.36(+3.78%) |
Feb 26, 2004 | 9.750 | 9.800 | 9.170 | 9.530 | 542,000 | +0.32(+3.47%) |
Feb 25, 2004 | 9.240 | 9.270 | 9.050 | 9.210 | 182,800 | -0.04(-0.43%) |
Feb 24, 2004 | 9.150 | 9.360 | 9.050 | 9.250 | 151,300 | +0.19(+2.10%) |
Feb 23, 2004 | 9.090 | 9.240 | 9.050 | 9.060 | 208,700 | +0.06(+0.67%) |
Feb 20, 2004 | 9.000 | 9.190 | 9.000 | 9.000 | 93,400 | -0.02(-0.22%) |
Feb 19, 2004 | 9.160 | 9.390 | 9.010 | 9.020 | 179,700 | -0.09(-0.99%) |
Feb 18, 2004 | 9.220 | 9.530 | 9.050 | 9.110 | 171,500 | -0.07(-0.76%) |
Feb 17, 2004 | 9.460 | 9.460 | 9.100 | 9.180 | 187,500 | -0.17(-1.82%) |
Feb 13, 2004 | 9.580 | 9.806 | 9.310 | 9.350 | 197,000 | -0.46(-4.69%) |
Feb 12, 2004 | 9.630 | 9.890 | 9.250 | 9.810 | 321,100 | +0.14(+1.45%) |
Feb 11, 2004 | 9.040 | 9.680 | 8.800 | 9.670 | 400,100 | +0.78(+8.77%) |
Feb 10, 2004 | 8.530 | 8.940 | 8.410 | 8.890 | 340,600 | +0.40(+4.71%) |
Feb 09, 2004 | 8.250 | 8.820 | 8.250 | 8.490 | 383,700 | +0.23(+2.78%) |
Feb 06, 2004 | 8.300 | 8.400 | 8.250 | 8.260 | 836,600 | -0.04(-0.48%) |
Feb 05, 2004 | 8.400 | 8.500 | 8.250 | 8.300 | 3,221,900 | -0.71(-7.88%) |
Feb 04, 2004 | 9.623 | 9.850 | 8.760 | 9.010 | 826,800 | -0.78(-7.97%) |
Feb 03, 2004 | 10.00 | 10.25 | 9.580 | 9.790 | 310,500 | -0.21(-2.10%) |
Feb 02, 2004 | 10.08 | 10.20 | 9.840 | 10.00 | 116,100 | -0.33(-3.19%) |
Jan 30, 2004 | 10.33 | 10.35 | 9.930 | 10.33 | 179,300 | +0.06(+0.58%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.640 | 10.27 | 362,400 | -0.42(-3.93%) |
Jan 28, 2004 | 10.70 | 10.75 | 10.45 | 10.69 | 299,200 | -0.01(-0.09%) |
Jan 27, 2004 | 10.30 | 10.85 | 10.20 | 10.70 | 319,600 | +0.04(+0.38%) |
Jan 26, 2004 | 10.56 | 10.75 | 10.40 | 10.66 | 467,700 | +0.41(+4.00%) |
Jan 23, 2004 | 9.880 | 10.25 | 9.880 | 10.25 | 517,900 | +0.25(+2.50%) |
Jan 22, 2004 | 10.05 | 10.30 | 9.950 | 10.00 | 571,700 | -0.05(-0.50%) |
Jan 21, 2004 | 10.01 | 10.15 | 9.940 | 10.05 | 406,400 | -0.05(-0.50%) |
Jan 20, 2004 | 10.05 | 10.20 | 9.920 | 10.10 | 416,000 | +0.01(+0.10%) |
Jan 16, 2004 | 10.10 | 10.10 | 9.550 | 10.09 | 308,500 | -0.01(-0.10%) |
Jan 15, 2004 | 10.17 | 10.17 | 9.400 | 10.10 | 178,564 | +0.00(+0.00%) |
Jan 14, 2004 | 10.23 | 10.30 | 9.900 | 10.10 | 191,197 | -0.06(-0.59%) |
Jan 13, 2004 | 10.10 | 10.30 | 9.800 | 10.16 | 237,689 | -0.02(-0.20%) |
Jan 12, 2004 | 10.10 | 10.21 | 9.900 | 10.18 | 378,808 | +0.16(+1.60%) |
Jan 09, 2004 | 10.00 | 10.10 | 9.773 | 10.02 | 376,405 | +0.10(+1.01%) |
Jan 08, 2004 | 9.700 | 9.930 | 9.610 | 9.920 | 282,143 | +0.30(+3.12%) |
Jan 07, 2004 | 9.600 | 9.790 | 9.380 | 9.620 | 422,967 | +0.09(+0.94%) |
Jan 06, 2004 | 9.450 | 10.29 | 9.260 | 9.530 | 390,600 | +0.32(+3.47%) |
Jan 05, 2004 | 9.100 | 9.210 | 8.890 | 9.210 | 223,500 | +0.11(+1.21%) |
Jan 02, 2004 | 9.050 | 9.390 | 8.730 | 9.100 | 313,900 | +0.52(+6.06%) |
Dec 31, 2003 | 8.700 | 8.800 | 8.500 | 8.580 | 165,000 | -0.15(-1.72%) |
Dec 30, 2003 | 8.660 | 9.000 | 8.400 | 8.730 | 232,637 | -0.12(-1.36%) |
Dec 29, 2003 | 8.580 | 9.000 | 8.240 | 8.850 | 285,447 | +0.45(+5.37%) |
Dec 26, 2003 | 8.350 | 8.650 | 8.200 | 8.399 | 129,037 | +0.13(+1.56%) |
Dec 24, 2003 | 7.740 | 8.270 | 7.680 | 8.270 | 215,386 | +0.58(+7.54%) |
Dec 23, 2003 | 7.140 | 7.720 | 7.054 | 7.690 | 382,414 | +0.64(+9.08%) |
Dec 22, 2003 | 7.210 | 7.250 | 6.990 | 7.050 | 147,387 | -0.04(-0.56%) |
Dec 19, 2003 | 7.290 | 7.400 | 7.010 | 7.090 | 241,202 | +0.06(+0.85%) |
Dec 18, 2003 | 6.910 | 7.150 | 6.750 | 7.030 | 172,307 | +0.00(+0.00%) |
Dec 17, 2003 | 7.000 | 7.150 | 6.940 | 7.030 | 123,129 | +0.07(+1.01%) |
Dec 16, 2003 | 6.510 | 7.110 | 6.510 | 6.960 | 173,134 | +0.22(+3.26%) |
Dec 15, 2003 | 6.900 | 7.350 | 6.300 | 6.740 | 198,384 | -0.11(-1.61%) |
Dec 12, 2003 | 6.750 | 6.850 | 6.650 | 6.850 | 78,195 | +0.08(+1.18%) |
Dec 11, 2003 | 6.710 | 6.820 | 6.700 | 6.770 | 58,600 | +0.06(+0.89%) |
Dec 10, 2003 | 6.990 | 6.990 | 6.650 | 6.710 | 74,619 | -0.24(-3.45%) |
Dec 09, 2003 | 6.820 | 6.990 | 6.620 | 6.950 | 130,236 | -0.02(-0.29%) |
Dec 08, 2003 | 7.060 | 7.236 | 6.750 | 6.970 | 316,051 | -0.03(-0.43%) |
Dec 05, 2003 | 6.570 | 7.090 | 6.570 | 7.000 | 268,808 | +0.45(+6.87%) |
Dec 04, 2003 | 6.350 | 6.650 | 6.300 | 6.550 | 181,540 | -0.01(-0.15%) |
Dec 03, 2003 | 6.600 | 6.640 | 6.450 | 6.560 | 103,119 | +0.11(+1.71%) |
Dec 02, 2003 | 6.280 | 6.600 | 6.280 | 6.450 | 396,313 | +0.11(+1.74%) |