Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.200 | 8.200 | 7.680 | 8.000 | 475 | +0.24(+3.09%) |
Feb 26, 2004 | 7.840 | 8.000 | 7.400 | 7.760 | 3,575 | -0.40(-4.90%) |
Feb 25, 2004 | 7.760 | 8.160 | 7.760 | 8.160 | 350 | +0.48(+6.25%) |
Feb 24, 2004 | 8.120 | 8.560 | 7.680 | 7.680 | 6,800 | -0.36(-4.48%) |
Feb 23, 2004 | 8.080 | 8.400 | 8.000 | 8.040 | 14,425 | +0.04(+0.50%) |
Feb 20, 2004 | 8.400 | 8.440 | 7.800 | 8.000 | 9,775 | -0.48(-5.66%) |
Feb 19, 2004 | 8.488 | 8.520 | 8.400 | 8.480 | 725 | -0.24(-2.75%) |
Feb 18, 2004 | 8.400 | 8.720 | 8.240 | 8.720 | 1,800 | +0.28(+3.32%) |
Feb 17, 2004 | 8.600 | 9.400 | 8.280 | 8.440 | 2,925 | -0.52(-5.76%) |
Feb 13, 2004 | 8.600 | 9.000 | 8.400 | 8.956 | 2,200 | +0.56(+6.62%) |
Feb 12, 2004 | 9.160 | 9.200 | 8.360 | 8.400 | 3,425 | -0.60(-6.67%) |
Feb 11, 2004 | 9.200 | 9.600 | 8.840 | 9.000 | 9,950 | +0.00(+0.00%) |
Feb 10, 2004 | 9.040 | 9.600 | 8.400 | 9.000 | 10,925 | +0.40(+4.65%) |
Feb 09, 2004 | 7.680 | 8.680 | 7.680 | 8.600 | 5,300 | +0.68(+8.59%) |
Feb 06, 2004 | 7.600 | 8.000 | 6.800 | 7.920 | 7,425 | +0.68(+9.39%) |
Feb 05, 2004 | 7.640 | 7.640 | 6.880 | 7.240 | 11,100 | -0.64(-8.12%) |
Feb 04, 2004 | 8.280 | 8.320 | 7.840 | 7.880 | 2,425 | -0.44(-5.29%) |
Feb 03, 2004 | 8.200 | 8.440 | 8.000 | 8.320 | 3,075 | -0.04(-0.48%) |
Feb 02, 2004 | 8.800 | 8.880 | 8.200 | 8.360 | 12,900 | -0.52(-5.86%) |
Jan 30, 2004 | 9.200 | 9.200 | 8.880 | 8.880 | 825 | -0.32(-3.48%) |
Jan 29, 2004 | 10.20 | 10.96 | 8.640 | 9.200 | 34,325 | -0.84(-8.37%) |
Jan 28, 2004 | 10.00 | 11.28 | 9.800 | 10.04 | 38,100 | -0.60(-5.64%) |
Jan 27, 2004 | 9.080 | 10.72 | 8.800 | 10.64 | 34,625 | +1.80(+20.36%) |
Jan 26, 2004 | 7.440 | 9.160 | 7.440 | 8.840 | 27,850 | +0.92(+11.62%) |
Jan 23, 2004 | 7.800 | 8.040 | 7.680 | 7.920 | 850 | +0.04(+0.51%) |
Jan 22, 2004 | 7.960 | 8.200 | 7.800 | 7.880 | 9,175 | -0.04(-0.51%) |
Jan 21, 2004 | 7.800 | 8.080 | 7.760 | 7.920 | 12,475 | -0.08(-1.00%) |
Jan 20, 2004 | 7.400 | 8.040 | 7.320 | 8.000 | 26,150 | +0.64(+8.70%) |
Jan 16, 2004 | 7.240 | 7.440 | 7.080 | 7.360 | 13,550 | +0.12(+1.66%) |
Jan 15, 2004 | 7.280 | 7.280 | 7.000 | 7.240 | 9,238 | +0.08(+1.12%) |
Jan 14, 2004 | 7.200 | 7.440 | 7.120 | 7.160 | 11,103 | +0.08(+1.13%) |
Jan 13, 2004 | 6.800 | 7.400 | 6.800 | 7.080 | 19,187 | +0.40(+5.99%) |
Jan 12, 2004 | 6.280 | 6.800 | 6.200 | 6.680 | 8,367 | +0.40(+6.37%) |
Jan 09, 2004 | 6.440 | 6.440 | 6.120 | 6.280 | 5,955 | -0.12(-1.88%) |
Jan 08, 2004 | 6.760 | 6.760 | 6.200 | 6.400 | 12,643 | -0.04(-0.62%) |
Jan 07, 2004 | 6.560 | 6.560 | 6.240 | 6.440 | 3,028 | +0.00(+0.00%) |
Jan 06, 2004 | 6.720 | 6.800 | 6.080 | 6.440 | 10,200 | -0.08(-1.23%) |
Jan 05, 2004 | 5.480 | 6.600 | 5.440 | 6.520 | 44,700 | +1.52(+30.40%) |
Jan 02, 2004 | 5.200 | 5.200 | 5.000 | 5.000 | 450 | -0.32(-6.02%) |
Dec 31, 2003 | 4.840 | 5.320 | 4.840 | 5.320 | 4,100 | +0.32(+6.40%) |
Dec 30, 2003 | 5.000 | 5.200 | 4.920 | 5.000 | 9,700 | -0.24(-4.58%) |
Dec 29, 2003 | 5.680 | 5.800 | 4.920 | 5.240 | 6,317 | -0.60(-10.27%) |
Dec 26, 2003 | 5.804 | 6.000 | 5.640 | 5.840 | 1,425 | +0.12(+2.10%) |
Dec 24, 2003 | 5.920 | 6.000 | 5.720 | 5.720 | 1,515 | -0.08(-1.38%) |
Dec 23, 2003 | 5.804 | 5.804 | 5.800 | 5.800 | 1,375 | +0.00(+0.00%) |
Dec 22, 2003 | 5.920 | 6.000 | 5.760 | 5.800 | 8,650 | -0.44(-7.05%) |
Dec 19, 2003 | 6.320 | 6.320 | 5.960 | 6.240 | 2,754 | -0.12(-1.83%) |
Dec 18, 2003 | 6.000 | 6.800 | 6.000 | 6.356 | 7,492 | +0.16(+2.52%) |
Dec 17, 2003 | 6.040 | 6.200 | 5.960 | 6.200 | 11,725 | +0.04(+0.65%) |
Dec 16, 2003 | 6.000 | 6.200 | 6.000 | 6.160 | 4,423 | -0.08(-1.28%) |
Dec 15, 2003 | 6.400 | 6.520 | 6.000 | 6.240 | 5,531 | -0.04(-0.64%) |
Dec 12, 2003 | 6.000 | 6.320 | 6.000 | 6.280 | 7,862 | +0.08(+1.29%) |
Dec 11, 2003 | 6.120 | 6.200 | 6.000 | 6.200 | 8,600 | +0.24(+4.03%) |
Dec 10, 2003 | 6.320 | 6.320 | 5.800 | 5.960 | 14,032 | -0.32(-5.10%) |
Dec 09, 2003 | 5.960 | 6.440 | 5.960 | 6.280 | 8,592 | +0.28(+4.67%) |
Dec 08, 2003 | 6.680 | 6.800 | 6.000 | 6.000 | 19,350 | -0.80(-11.82%) |
Dec 05, 2003 | 7.000 | 6.880 | 6.800 | 6.804 | 6,075 | -0.20(-2.80%) |
Dec 04, 2003 | 7.000 | 7.200 | 6.560 | 7.000 | 17,392 | -0.48(-6.42%) |
Dec 03, 2003 | 7.240 | 7.960 | 6.840 | 7.480 | 8,740 | +0.00(+0.00%) |
Dec 02, 2003 | 7.920 | 8.000 | 7.240 | 7.480 | 8,840 | -0.48(-6.03%) |