Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.800 | 7.851 | 7.726 | 7.786 | 7,720,785 | +0.01(+0.15%) |
Feb 26, 2004 | 7.838 | 8.045 | 7.775 | 7.775 | 14,508,578 | -0.06(-0.81%) |
Feb 25, 2004 | 8.205 | 8.408 | 7.767 | 7.838 | 23,025,252 | -0.59(-6.99%) |
Feb 24, 2004 | 8.453 | 8.531 | 8.375 | 8.427 | 5,273,069 | -0.06(-0.76%) |
Feb 23, 2004 | 8.593 | 8.593 | 8.463 | 8.492 | 2,766,348 | -0.09(-1.01%) |
Feb 20, 2004 | 8.622 | 8.639 | 8.544 | 8.578 | 3,199,523 | -0.01(-0.08%) |
Feb 19, 2004 | 8.694 | 8.696 | 8.578 | 8.586 | 3,278,313 | -0.09(-1.03%) |
Feb 18, 2004 | 8.708 | 8.708 | 8.624 | 8.675 | 2,815,288 | -0.02(-0.28%) |
Feb 17, 2004 | 8.669 | 8.777 | 8.650 | 8.699 | 3,313,370 | +0.10(+1.16%) |
Feb 13, 2004 | 8.643 | 8.658 | 8.580 | 8.600 | 2,751,423 | -0.06(-0.70%) |
Feb 12, 2004 | 8.668 | 8.701 | 8.573 | 8.660 | 3,756,611 | -0.08(-0.97%) |
Feb 11, 2004 | 8.584 | 8.787 | 8.580 | 8.745 | 4,375,828 | +0.16(+1.90%) |
Feb 10, 2004 | 8.712 | 8.743 | 8.547 | 8.583 | 4,555,277 | -0.13(-1.49%) |
Feb 09, 2004 | 8.514 | 8.741 | 8.512 | 8.712 | 5,049,887 | +0.23(+2.68%) |
Feb 06, 2004 | 8.440 | 8.535 | 8.436 | 8.485 | 2,191,906 | +0.08(+0.96%) |
Feb 05, 2004 | 8.365 | 8.427 | 8.312 | 8.404 | 3,948,554 | +0.04(+0.48%) |
Feb 04, 2004 | 8.501 | 8.502 | 8.326 | 8.364 | 3,245,686 | -0.14(-1.63%) |
Feb 03, 2004 | 8.325 | 8.574 | 8.297 | 8.502 | 4,174,513 | +0.18(+2.15%) |
Feb 02, 2004 | 8.387 | 8.427 | 8.279 | 8.323 | 2,754,200 | -0.02(-0.26%) |
Jan 30, 2004 | 8.315 | 8.368 | 8.269 | 8.345 | 3,407,433 | +0.03(+0.36%) |
Jan 29, 2004 | 8.357 | 8.357 | 8.238 | 8.315 | 6,022,448 | -0.04(-0.48%) |
Jan 28, 2004 | 8.489 | 8.599 | 8.355 | 8.355 | 5,012,054 | -0.13(-1.56%) |
Jan 27, 2004 | 8.459 | 8.506 | 8.424 | 8.488 | 2,177,328 | -0.02(-0.27%) |
Jan 26, 2004 | 8.477 | 8.519 | 8.355 | 8.511 | 3,581,327 | +0.03(+0.39%) |
Jan 23, 2004 | 8.586 | 8.669 | 8.463 | 8.477 | 5,633,007 | -0.08(-0.96%) |
Jan 22, 2004 | 8.434 | 8.571 | 8.430 | 8.560 | 3,486,918 | +0.14(+1.64%) |
Jan 21, 2004 | 8.331 | 8.421 | 8.310 | 8.421 | 2,837,155 | +0.08(+0.95%) |
Jan 20, 2004 | 8.295 | 8.375 | 8.246 | 8.342 | 2,867,006 | +0.05(+0.59%) |
Jan 16, 2004 | 8.398 | 8.398 | 8.290 | 8.293 | 2,703,177 | -0.02(-0.19%) |
Jan 15, 2004 | 8.192 | 8.331 | 8.188 | 8.309 | 4,426,504 | +0.12(+1.48%) |
Jan 14, 2004 | 7.885 | 8.211 | 7.881 | 8.188 | 5,950,252 | +0.30(+3.86%) |
Jan 13, 2004 | 7.930 | 7.981 | 7.880 | 7.884 | 2,790,992 | -0.04(-0.45%) |
Jan 12, 2004 | 7.887 | 7.959 | 7.868 | 7.920 | 3,729,537 | +0.02(+0.22%) |
Jan 09, 2004 | 7.894 | 7.991 | 7.884 | 7.903 | 3,820,476 | +0.01(+0.07%) |
Jan 08, 2004 | 8.060 | 8.067 | 7.865 | 7.897 | 5,987,044 | -0.12(-1.49%) |
Jan 07, 2004 | 8.067 | 8.067 | 7.959 | 8.017 | 4,248,097 | -0.08(-1.03%) |
Jan 06, 2004 | 8.060 | 8.109 | 8.012 | 8.100 | 3,218,960 | +0.04(+0.50%) |
Jan 05, 2004 | 8.074 | 8.086 | 8.015 | 8.060 | 4,331,400 | +0.03(+0.41%) |
Jan 02, 2004 | 7.981 | 8.081 | 7.981 | 8.027 | 5,084,250 | +0.05(+0.63%) |
Dec 31, 2003 | 7.952 | 8.035 | 7.945 | 7.976 | 3,914,192 | +0.01(+0.09%) |
Dec 30, 2003 | 7.887 | 7.975 | 7.878 | 7.969 | 4,149,175 | +0.09(+1.13%) |
Dec 29, 2003 | 7.786 | 7.890 | 7.780 | 7.880 | 3,893,366 | +0.09(+1.20%) |
Dec 26, 2003 | 7.766 | 7.813 | 7.766 | 7.786 | 1,368,596 | +0.02(+0.28%) |
Dec 24, 2003 | 7.779 | 7.783 | 7.756 | 7.764 | 1,507,434 | -0.01(-0.19%) |
Dec 23, 2003 | 7.718 | 7.779 | 7.705 | 7.779 | 3,902,738 | +0.10(+1.28%) |
Dec 22, 2003 | 7.671 | 7.687 | 7.638 | 7.681 | 2,843,750 | -0.01(-0.07%) |
Dec 19, 2003 | 7.707 | 7.708 | 7.620 | 7.687 | 3,587,228 | +0.02(+0.30%) |
Dec 18, 2003 | 7.534 | 7.664 | 7.534 | 7.664 | 3,812,493 | +0.13(+1.72%) |
Dec 17, 2003 | 7.515 | 7.530 | 7.458 | 7.534 | 2,667,426 | +0.02(+0.25%) |
Dec 16, 2003 | 7.404 | 7.528 | 7.404 | 7.515 | 3,899,267 | +0.10(+1.40%) |
Dec 15, 2003 | 7.440 | 7.465 | 7.388 | 7.412 | 6,264,373 | -0.04(-0.52%) |
Dec 12, 2003 | 7.512 | 7.520 | 7.417 | 7.450 | 2,675,409 | +0.00(+0.06%) |
Dec 11, 2003 | 7.298 | 7.476 | 7.298 | 7.446 | 4,238,379 | +0.15(+2.05%) |
Dec 10, 2003 | 7.422 | 7.422 | 7.275 | 7.296 | 5,529,573 | -0.16(-2.09%) |
Dec 09, 2003 | 7.592 | 7.597 | 7.448 | 7.452 | 6,305,330 | -0.14(-1.90%) |
Dec 08, 2003 | 7.586 | 7.606 | 7.530 | 7.596 | 3,669,490 | +0.01(+0.11%) |
Dec 05, 2003 | 7.664 | 7.671 | 7.586 | 7.587 | 3,950,290 | -0.13(-1.64%) |
Dec 04, 2003 | 7.659 | 7.743 | 7.643 | 7.714 | 4,356,391 | +0.07(+0.92%) |
Dec 03, 2003 | 7.563 | 7.739 | 7.563 | 7.643 | 6,754,124 | -0.13(-1.61%) |
Dec 02, 2003 | 7.757 | 7.819 | 7.733 | 7.769 | 4,315,434 | +0.01(+0.15%) |