Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.363 | 7.467 | 7.288 | 7.438 | 188,579 | +0.08(+1.08%) |
Feb 26, 2004 | 7.312 | 7.410 | 7.227 | 7.359 | 264,437 | +0.05(+0.71%) |
Feb 25, 2004 | 7.274 | 7.401 | 7.227 | 7.307 | 612,829 | -0.01(-0.19%) |
Feb 24, 2004 | 7.321 | 7.429 | 7.232 | 7.321 | 515,663 | +0.09(+1.30%) |
Feb 23, 2004 | 7.368 | 7.368 | 7.152 | 7.227 | 464,096 | -0.09(-1.28%) |
Feb 20, 2004 | 7.509 | 7.532 | 7.251 | 7.321 | 553,805 | -0.14(-1.89%) |
Feb 19, 2004 | 7.673 | 7.739 | 7.391 | 7.462 | 452,803 | -0.13(-1.73%) |
Feb 18, 2004 | 7.908 | 7.931 | 7.448 | 7.593 | 516,089 | -0.12(-1.58%) |
Feb 17, 2004 | 7.673 | 7.734 | 7.593 | 7.715 | 168,762 | +0.04(+0.55%) |
Feb 13, 2004 | 7.711 | 7.786 | 7.537 | 7.673 | 252,930 | -0.05(-0.67%) |
Feb 12, 2004 | 7.743 | 7.833 | 7.697 | 7.725 | 294,268 | +0.04(+0.49%) |
Feb 11, 2004 | 7.650 | 7.687 | 7.579 | 7.687 | 255,700 | +0.07(+0.92%) |
Feb 10, 2004 | 7.603 | 7.654 | 7.542 | 7.617 | 398,467 | +0.04(+0.50%) |
Feb 09, 2004 | 7.607 | 7.607 | 7.481 | 7.579 | 262,519 | -0.02(-0.31%) |
Feb 06, 2004 | 7.382 | 7.682 | 7.312 | 7.603 | 206,265 | +0.27(+3.65%) |
Feb 05, 2004 | 7.438 | 7.452 | 7.204 | 7.335 | 274,665 | -0.10(-1.39%) |
Feb 04, 2004 | 7.509 | 7.509 | 7.330 | 7.438 | 348,392 | -0.10(-1.37%) |
Feb 03, 2004 | 7.565 | 7.565 | 7.434 | 7.542 | 193,693 | +0.02(+0.31%) |
Feb 02, 2004 | 7.635 | 7.743 | 7.457 | 7.518 | 279,353 | -0.12(-1.54%) |
Jan 30, 2004 | 7.598 | 7.664 | 7.438 | 7.635 | 201,790 | +0.00(+0.06%) |
Jan 29, 2004 | 7.767 | 7.800 | 7.518 | 7.631 | 268,059 | -0.12(-1.51%) |
Jan 28, 2004 | 7.950 | 8.011 | 7.748 | 7.748 | 165,353 | -0.15(-1.96%) |
Jan 27, 2004 | 8.180 | 8.180 | 7.861 | 7.903 | 195,824 | -0.28(-3.38%) |
Jan 26, 2004 | 7.978 | 8.180 | 7.922 | 8.180 | 264,650 | +0.23(+2.83%) |
Jan 23, 2004 | 7.969 | 7.969 | 7.837 | 7.955 | 185,596 | +0.05(+0.65%) |
Jan 22, 2004 | 7.833 | 7.973 | 7.833 | 7.903 | 233,540 | +0.07(+0.90%) |
Jan 21, 2004 | 7.950 | 7.955 | 7.743 | 7.833 | 312,168 | -0.18(-2.23%) |
Jan 20, 2004 | 7.908 | 8.063 | 7.697 | 8.011 | 462,605 | +0.04(+0.53%) |
Jan 16, 2004 | 7.950 | 8.067 | 7.908 | 7.969 | 290,220 | -0.01(-0.12%) |
Jan 15, 2004 | 7.955 | 7.992 | 7.814 | 7.978 | 232,687 | +0.09(+1.19%) |
Jan 14, 2004 | 7.912 | 7.955 | 7.819 | 7.884 | 232,474 | -0.04(-0.53%) |
Jan 13, 2004 | 7.908 | 7.955 | 7.626 | 7.926 | 261,454 | +0.05(+0.66%) |
Jan 12, 2004 | 8.048 | 8.072 | 7.790 | 7.875 | 470,915 | -0.20(-2.44%) |
Jan 09, 2004 | 7.969 | 8.119 | 7.941 | 8.072 | 469,850 | +0.09(+1.18%) |
Jan 08, 2004 | 7.955 | 8.002 | 7.926 | 7.978 | 157,255 | +0.03(+0.35%) |
Jan 07, 2004 | 7.945 | 7.987 | 7.790 | 7.950 | 278,500 | -0.04(-0.53%) |
Jan 06, 2004 | 8.002 | 8.072 | 7.955 | 7.992 | 293,203 | -0.05(-0.64%) |
Jan 05, 2004 | 8.072 | 8.119 | 8.025 | 8.044 | 211,592 | +0.07(+0.82%) |
Jan 02, 2004 | 8.025 | 8.185 | 7.931 | 7.978 | 208,183 | -0.02(-0.23%) |
Dec 31, 2003 | 8.166 | 8.189 | 7.959 | 7.997 | 180,908 | -0.17(-2.07%) |
Dec 30, 2003 | 8.011 | 8.095 | 7.964 | 8.166 | 668,444 | +0.16(+1.99%) |
Dec 29, 2003 | 8.002 | 8.039 | 7.955 | 8.006 | 279,140 | +0.00(+0.06%) |
Dec 26, 2003 | 8.025 | 8.025 | 7.884 | 8.002 | 165,566 | -0.02(-0.29%) |
Dec 24, 2003 | 8.095 | 8.095 | 7.945 | 8.025 | 72,235 | -0.12(-1.44%) |
Dec 23, 2003 | 7.870 | 8.142 | 7.828 | 8.142 | 197,955 | +0.15(+1.94%) |
Dec 22, 2003 | 8.095 | 8.095 | 7.955 | 7.987 | 416,579 | -0.13(-1.62%) |
Dec 19, 2003 | 8.063 | 8.138 | 7.931 | 8.119 | 451,738 | +0.06(+0.70%) |
Dec 18, 2003 | 7.997 | 8.095 | 7.917 | 8.063 | 211,166 | +0.09(+1.12%) |
Dec 17, 2003 | 8.114 | 8.124 | 7.912 | 7.973 | 725,977 | -0.23(-2.80%) |
Dec 16, 2003 | 8.044 | 8.236 | 8.039 | 8.203 | 582,997 | +0.08(+1.04%) |
Dec 15, 2003 | 8.166 | 8.283 | 8.020 | 8.119 | 550,182 | -0.01(-0.12%) |
Dec 12, 2003 | 7.978 | 8.128 | 7.889 | 8.128 | 468,145 | +0.17(+2.18%) |
Dec 11, 2003 | 7.880 | 7.955 | 7.856 | 7.955 | 238,440 | +0.07(+0.83%) |
Dec 10, 2003 | 7.814 | 7.908 | 7.814 | 7.889 | 542,085 | +0.00(+0.00%) |
Dec 09, 2003 | 7.828 | 7.889 | 7.814 | 7.889 | 613,255 | +0.08(+0.96%) |
Dec 08, 2003 | 7.743 | 7.762 | 7.743 | 7.814 | 653,315 | +0.07(+0.85%) |
Dec 05, 2003 | 7.767 | 7.767 | 7.654 | 7.748 | 359,685 | -0.07(-0.90%) |
Dec 04, 2003 | 7.650 | 7.819 | 7.621 | 7.819 | 460,900 | +0.05(+0.66%) |
Dec 03, 2003 | 7.743 | 7.767 | 7.743 | 7.767 | 470,276 | +0.09(+1.16%) |
Dec 02, 2003 | 7.612 | 7.650 | 7.560 | 7.678 | 364,373 | +0.06(+0.80%) |