Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.250 | 9.350 | 8.200 | 8.900 | 1,812,400 | +0.70(+8.54%) |
Feb 26, 2004 | 8.010 | 8.290 | 8.010 | 8.200 | 250,700 | +0.19(+2.37%) |
Feb 25, 2004 | 8.150 | 8.360 | 7.810 | 8.010 | 516,700 | -0.09(-1.11%) |
Feb 24, 2004 | 7.770 | 8.170 | 7.750 | 8.100 | 522,600 | +0.24(+3.05%) |
Feb 23, 2004 | 7.880 | 8.069 | 7.800 | 7.860 | 247,700 | +0.08(+1.03%) |
Feb 20, 2004 | 7.480 | 7.900 | 7.199 | 7.780 | 429,400 | -0.14(-1.77%) |
Feb 19, 2004 | 7.840 | 8.220 | 7.350 | 7.920 | 562,000 | +0.13(+1.67%) |
Feb 18, 2004 | 7.420 | 8.130 | 7.370 | 7.790 | 598,800 | +0.37(+4.99%) |
Feb 17, 2004 | 7.180 | 7.500 | 7.150 | 7.420 | 194,500 | +0.25(+3.49%) |
Feb 13, 2004 | 7.180 | 7.400 | 7.100 | 7.170 | 170,300 | -0.05(-0.69%) |
Feb 12, 2004 | 7.500 | 7.550 | 7.150 | 7.220 | 201,300 | -0.22(-2.96%) |
Feb 11, 2004 | 7.330 | 7.620 | 7.200 | 7.440 | 341,900 | +0.26(+3.62%) |
Feb 10, 2004 | 7.160 | 7.400 | 6.670 | 7.180 | 458,400 | +0.08(+1.13%) |
Feb 09, 2004 | 6.490 | 7.450 | 6.420 | 7.100 | 787,800 | +0.56(+8.58%) |
Feb 06, 2004 | 6.470 | 6.570 | 6.370 | 6.539 | 73,100 | +0.16(+2.49%) |
Feb 05, 2004 | 6.300 | 6.580 | 6.210 | 6.380 | 112,400 | +0.09(+1.43%) |
Feb 04, 2004 | 6.680 | 6.680 | 6.280 | 6.290 | 172,300 | -0.31(-4.70%) |
Feb 03, 2004 | 6.850 | 6.860 | 6.440 | 6.600 | 256,900 | -0.25(-3.65%) |
Feb 02, 2004 | 6.600 | 7.200 | 6.600 | 6.850 | 398,300 | +0.30(+4.58%) |
Jan 30, 2004 | 6.330 | 6.600 | 6.280 | 6.550 | 129,600 | +0.26(+4.13%) |
Jan 29, 2004 | 6.390 | 6.510 | 6.160 | 6.290 | 197,000 | -0.11(-1.72%) |
Jan 28, 2004 | 6.450 | 6.580 | 6.250 | 6.400 | 520,900 | +0.00(+0.00%) |
Jan 27, 2004 | 6.700 | 6.700 | 6.400 | 6.400 | 1,379,300 | -0.22(-3.32%) |
Jan 26, 2004 | 6.400 | 6.700 | 6.380 | 6.620 | 831,500 | +0.23(+3.60%) |
Jan 23, 2004 | 6.310 | 6.510 | 6.120 | 6.390 | 285,100 | +0.23(+3.73%) |
Jan 22, 2004 | 6.500 | 6.510 | 6.160 | 6.160 | 249,600 | -0.32(-4.94%) |
Jan 21, 2004 | 6.450 | 6.900 | 6.400 | 6.480 | 669,700 | +0.08(+1.25%) |
Jan 20, 2004 | 5.730 | 6.500 | 5.710 | 6.400 | 697,900 | +0.77(+13.68%) |
Jan 16, 2004 | 5.550 | 5.700 | 5.510 | 5.630 | 144,900 | +0.09(+1.62%) |
Jan 15, 2004 | 5.390 | 5.540 | 5.260 | 5.540 | 233,292 | +0.13(+2.40%) |
Jan 14, 2004 | 5.490 | 5.800 | 5.330 | 5.410 | 392,034 | -0.05(-0.92%) |
Jan 13, 2004 | 5.370 | 5.460 | 5.250 | 5.460 | 136,763 | +0.20(+3.80%) |
Jan 12, 2004 | 5.390 | 5.560 | 5.250 | 5.260 | 222,726 | -0.15(-2.77%) |
Jan 09, 2004 | 5.590 | 5.600 | 5.320 | 5.410 | 236,162 | -0.15(-2.70%) |
Jan 08, 2004 | 5.480 | 5.600 | 5.430 | 5.560 | 204,712 | +0.13(+2.39%) |
Jan 07, 2004 | 5.600 | 5.690 | 5.320 | 5.430 | 185,123 | -0.16(-2.86%) |
Jan 06, 2004 | 5.530 | 5.600 | 5.530 | 5.590 | 52,100 | +0.09(+1.64%) |
Jan 05, 2004 | 5.600 | 5.650 | 5.300 | 5.500 | 109,200 | -0.03(-0.54%) |
Jan 02, 2004 | 5.250 | 5.600 | 5.250 | 5.530 | 295,200 | +0.21(+3.95%) |
Dec 31, 2003 | 5.400 | 5.430 | 5.160 | 5.320 | 216,700 | -0.09(-1.66%) |
Dec 30, 2003 | 5.400 | 5.550 | 5.350 | 5.410 | 238,178 | -0.04(-0.73%) |
Dec 29, 2003 | 5.400 | 5.560 | 5.370 | 5.450 | 196,798 | -0.08(-1.45%) |
Dec 26, 2003 | 5.515 | 5.600 | 5.480 | 5.530 | 45,821 | +0.05(+0.91%) |
Dec 24, 2003 | 5.590 | 5.600 | 5.460 | 5.480 | 155,494 | -0.12(-2.14%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.600 | 125,897 | +0.00(+0.00%) |
Dec 22, 2003 | 5.350 | 5.610 | 5.350 | 5.600 | 104,772 | +0.35(+6.67%) |
Dec 19, 2003 | 5.600 | 5.600 | 5.100 | 5.250 | 165,424 | -0.23(-4.20%) |
Dec 18, 2003 | 5.700 | 5.700 | 5.400 | 5.480 | 193,875 | -0.14(-2.49%) |
Dec 17, 2003 | 5.960 | 5.960 | 5.600 | 5.620 | 46,901 | -0.18(-3.10%) |
Dec 16, 2003 | 5.790 | 5.950 | 5.710 | 5.800 | 64,280 | -0.05(-0.85%) |
Dec 15, 2003 | 5.850 | 5.960 | 5.770 | 5.850 | 105,166 | +0.01(+0.17%) |
Dec 12, 2003 | 5.790 | 5.960 | 5.660 | 5.840 | 58,051 | +0.04(+0.69%) |
Dec 11, 2003 | 5.740 | 5.900 | 5.630 | 5.800 | 114,800 | -0.05(-0.85%) |
Dec 10, 2003 | 5.790 | 5.900 | 5.620 | 5.850 | 126,463 | +0.07(+1.21%) |
Dec 09, 2003 | 6.050 | 6.120 | 5.581 | 5.780 | 186,814 | -0.20(-3.34%) |
Dec 08, 2003 | 5.700 | 6.100 | 5.560 | 5.980 | 117,393 | +0.33(+5.84%) |
Dec 05, 2003 | 5.550 | 5.750 | 5.470 | 5.650 | 60,817 | +0.10(+1.80%) |
Dec 04, 2003 | 5.630 | 5.919 | 5.290 | 5.550 | 229,624 | -0.04(-0.72%) |
Dec 03, 2003 | 5.810 | 5.990 | 5.220 | 5.590 | 201,521 | -0.19(-3.29%) |
Dec 02, 2003 | 5.790 | 5.870 | 5.710 | 5.780 | 129,150 | +0.03(+0.52%) |