Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.619 | 7.850 | 7.351 | 7.693 | 8,771 | +0.07(+0.97%) |
Feb 26, 2004 | 6.935 | 7.748 | 6.935 | 7.619 | 13,102 | -0.14(-1.79%) |
Feb 25, 2004 | 6.972 | 7.757 | 6.972 | 7.757 | 13,102 | +0.58(+8.11%) |
Feb 24, 2004 | 7.157 | 7.342 | 7.157 | 7.175 | 8,554 | -0.06(-0.77%) |
Feb 23, 2004 | 7.157 | 7.342 | 7.157 | 7.231 | 9,204 | +0.30(+4.37%) |
Feb 20, 2004 | 7.222 | 7.295 | 6.926 | 6.928 | 18,950 | -0.23(-3.20%) |
Feb 19, 2004 | 7.085 | 7.388 | 7.037 | 7.157 | 17,975 | +0.14(+1.97%) |
Feb 18, 2004 | 6.741 | 7.102 | 6.557 | 7.018 | 26,421 | +0.24(+3.54%) |
Feb 17, 2004 | 6.649 | 7.332 | 6.649 | 6.778 | 29,670 | +0.00(+0.00%) |
Feb 13, 2004 | 7.360 | 7.360 | 6.557 | 6.778 | 25,880 | +0.07(+0.98%) |
Feb 12, 2004 | 6.474 | 7.157 | 6.469 | 6.713 | 41,040 | -0.42(-5.84%) |
Feb 11, 2004 | 7.120 | 7.332 | 7.065 | 7.129 | 25,122 | -0.24(-3.26%) |
Feb 10, 2004 | 7.342 | 7.434 | 6.981 | 7.369 | 26,963 | -0.02(-0.25%) |
Feb 09, 2004 | 6.464 | 7.748 | 6.455 | 7.388 | 102,980 | -0.69(-8.57%) |
Feb 06, 2004 | 8.080 | 8.301 | 8.080 | 8.080 | 6,064 | +0.00(+0.00%) |
Feb 05, 2004 | 7.896 | 8.117 | 7.896 | 8.080 | 31,727 | -0.35(-4.16%) |
Feb 04, 2004 | 8.450 | 8.735 | 8.311 | 8.431 | 9,529 | -0.18(-2.14%) |
Feb 03, 2004 | 8.736 | 8.939 | 8.311 | 8.616 | 12,019 | +0.12(+1.41%) |
Feb 02, 2004 | 8.496 | 8.653 | 8.311 | 8.496 | 19,924 | +0.14(+1.66%) |
Jan 30, 2004 | 8.699 | 8.699 | 8.311 | 8.357 | 12,128 | -0.36(-4.13%) |
Jan 29, 2004 | 8.912 | 8.995 | 8.681 | 8.718 | 20,682 | -0.33(-3.67%) |
Jan 28, 2004 | 9.105 | 9.226 | 8.958 | 9.050 | 37,467 | -0.01(-0.11%) |
Jan 27, 2004 | 8.708 | 9.235 | 8.699 | 9.060 | 150,842 | +0.11(+1.25%) |
Jan 26, 2004 | 9.004 | 9.235 | 8.579 | 8.949 | 99,948 | -0.13(-1.42%) |
Jan 23, 2004 | 9.281 | 9.281 | 9.050 | 9.078 | 138,064 | -0.16(-1.70%) |
Jan 22, 2004 | 9.189 | 9.697 | 8.773 | 9.235 | 101,139 | +0.00(+0.00%) |
Jan 21, 2004 | 8.284 | 9.355 | 8.043 | 9.235 | 127,236 | +1.19(+14.81%) |
Jan 20, 2004 | 8.034 | 8.311 | 7.619 | 8.043 | 19,166 | +0.02(+0.23%) |
Jan 16, 2004 | 7.711 | 8.034 | 7.693 | 8.025 | 30,211 | +0.36(+4.70%) |
Jan 15, 2004 | 7.406 | 7.850 | 7.406 | 7.665 | 19,491 | +0.26(+3.49%) |
Jan 14, 2004 | 7.526 | 7.784 | 7.406 | 7.406 | 30,251 | -0.21(-2.79%) |
Jan 13, 2004 | 7.120 | 7.748 | 7.120 | 7.619 | 43,509 | +0.19(+2.61%) |
Jan 12, 2004 | 7.397 | 7.794 | 7.388 | 7.425 | 21,773 | -0.06(-0.74%) |
Jan 09, 2004 | 7.332 | 7.757 | 7.212 | 7.480 | 63,620 | +0.20(+2.79%) |
Jan 08, 2004 | 7.416 | 7.526 | 6.935 | 7.277 | 44,487 | +0.17(+2.34%) |
Jan 07, 2004 | 8.468 | 8.792 | 6.797 | 7.111 | 189,481 | -1.68(-19.12%) |
Jan 06, 2004 | 9.133 | 9.133 | 8.561 | 8.792 | 88,469 | -0.12(-1.35%) |
Jan 05, 2004 | 9.226 | 10.89 | 7.018 | 8.912 | 283,168 | +2.00(+29.01%) |
Jan 02, 2004 | 5.929 | 7.175 | 5.910 | 6.908 | 174,232 | +1.09(+18.73%) |
Dec 31, 2003 | 5.347 | 6.049 | 5.236 | 5.818 | 35,734 | +0.13(+2.27%) |
Dec 30, 2003 | 5.532 | 5.864 | 5.532 | 5.689 | 12,341 | +0.25(+4.58%) |
Dec 29, 2003 | 5.079 | 5.541 | 5.079 | 5.439 | 21,515 | +0.11(+2.08%) |
Dec 26, 2003 | 5.135 | 5.328 | 5.135 | 5.328 | 5,089 | +0.25(+4.91%) |
Dec 24, 2003 | 5.218 | 5.264 | 5.079 | 5.079 | 6,637 | -0.09(-1.79%) |
Dec 23, 2003 | 5.218 | 5.218 | 5.098 | 5.171 | 23,680 | +0.07(+1.45%) |
Dec 22, 2003 | 5.024 | 5.264 | 5.024 | 5.098 | 30,595 | +0.01(+0.18%) |
Dec 19, 2003 | 4.987 | 5.541 | 4.931 | 5.088 | 34,084 | +0.19(+3.96%) |
Dec 18, 2003 | 4.885 | 5.079 | 4.811 | 4.894 | 26,120 | +0.14(+2.91%) |
Dec 17, 2003 | 4.710 | 4.885 | 4.710 | 4.756 | 22,523 | +0.05(+0.98%) |
Dec 16, 2003 | 4.617 | 4.830 | 4.617 | 4.710 | 18,963 | +0.09(+2.00%) |
Dec 15, 2003 | 4.534 | 4.765 | 4.534 | 4.617 | 16,783 | +0.10(+2.25%) |
Dec 12, 2003 | 4.571 | 4.571 | 4.387 | 4.516 | 2,815 | -0.06(-1.41%) |
Dec 11, 2003 | 4.608 | 4.608 | 4.525 | 4.580 | 4,764 | +0.02(+0.40%) |
Dec 10, 2003 | 4.433 | 4.599 | 4.433 | 4.562 | 4,575 | +0.14(+3.13%) |
Dec 09, 2003 | 4.617 | 4.617 | 4.423 | 4.423 | 14,123 | -0.16(-3.43%) |
Dec 08, 2003 | 4.387 | 4.802 | 4.239 | 4.580 | 31,305 | +0.16(+3.55%) |
Dec 05, 2003 | 4.433 | 4.423 | 4.220 | 4.423 | 2,274 | -0.01(-0.21%) |
Dec 04, 2003 | 4.451 | 4.488 | 4.248 | 4.433 | 3,334 | -0.04(-0.83%) |
Dec 03, 2003 | 4.156 | 4.470 | 4.156 | 4.470 | 7,904 | +0.10(+2.33%) |
Dec 02, 2003 | 4.276 | 4.368 | 4.017 | 4.368 | 4,561 | +0.10(+2.38%) |