Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.275 | 8.311 | 8.255 | 8.311 | 5,722 | +0.07(+0.80%) |
Feb 26, 2004 | 8.296 | 8.296 | 8.245 | 8.245 | 13,615 | -0.02(-0.25%) |
Feb 25, 2004 | 8.260 | 8.286 | 8.250 | 8.265 | 4,538 | -0.03(-0.37%) |
Feb 24, 2004 | 8.281 | 8.296 | 8.260 | 8.296 | 17,365 | +0.05(+0.55%) |
Feb 23, 2004 | 8.260 | 8.275 | 8.245 | 8.250 | 5,327 | -0.02(-0.25%) |
Feb 20, 2004 | 8.265 | 8.270 | 8.260 | 8.270 | 5,130 | +0.01(+0.12%) |
Feb 19, 2004 | 8.265 | 8.270 | 8.260 | 8.260 | 3,749 | -0.01(-0.06%) |
Feb 18, 2004 | 8.275 | 8.311 | 8.265 | 8.265 | 6,709 | +0.01(+0.06%) |
Feb 17, 2004 | 8.240 | 8.275 | 8.240 | 8.260 | 7,695 | -0.01(-0.12%) |
Feb 13, 2004 | 8.240 | 8.270 | 8.235 | 8.270 | 3,354 | +0.03(+0.37%) |
Feb 12, 2004 | 8.270 | 8.296 | 8.235 | 8.240 | 25,455 | -0.03(-0.37%) |
Feb 11, 2004 | 8.240 | 8.270 | 8.240 | 8.270 | 14,799 | +0.02(+0.25%) |
Feb 10, 2004 | 8.270 | 8.270 | 8.250 | 8.250 | 11,642 | -0.01(-0.06%) |
Feb 09, 2004 | 8.235 | 8.255 | 8.210 | 8.255 | 11,839 | +0.03(+0.37%) |
Feb 06, 2004 | 8.189 | 8.225 | 8.189 | 8.225 | 3,946 | +0.04(+0.50%) |
Feb 05, 2004 | 8.235 | 8.240 | 8.113 | 8.184 | 22,298 | -0.04(-0.49%) |
Feb 04, 2004 | 8.245 | 8.245 | 8.225 | 8.225 | 3,946 | +0.02(+0.19%) |
Feb 03, 2004 | 8.235 | 8.245 | 8.210 | 8.210 | 5,722 | -0.03(-0.31%) |
Feb 02, 2004 | 8.199 | 8.235 | 8.194 | 8.235 | 29,402 | +0.05(+0.62%) |
Jan 30, 2004 | 8.220 | 8.220 | 8.144 | 8.184 | 37,492 | -0.04(-0.43%) |
Jan 29, 2004 | 8.270 | 8.270 | 8.199 | 8.220 | 4,933 | -0.04(-0.49%) |
Jan 28, 2004 | 8.255 | 8.281 | 8.235 | 8.260 | 22,495 | +0.02(+0.25%) |
Jan 27, 2004 | 8.260 | 8.260 | 8.189 | 8.240 | 22,890 | +0.00(+0.00%) |
Jan 26, 2004 | 8.215 | 8.265 | 8.215 | 8.240 | 11,445 | -0.01(-0.12%) |
Jan 23, 2004 | 8.230 | 8.250 | 8.220 | 8.250 | 3,157 | +0.02(+0.25%) |
Jan 22, 2004 | 8.255 | 8.255 | 8.230 | 8.230 | 9,471 | -0.02(-0.18%) |
Jan 21, 2004 | 8.210 | 8.245 | 8.184 | 8.245 | 10,853 | +0.04(+0.43%) |
Jan 20, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 394 | -0.03(-0.31%) |
Jan 16, 2004 | 8.154 | 8.235 | 8.154 | 8.235 | 16,970 | +0.04(+0.49%) |
Jan 15, 2004 | 8.250 | 8.250 | 8.184 | 8.194 | 10,261 | -0.01(-0.06%) |
Jan 14, 2004 | 8.210 | 8.255 | 8.199 | 8.199 | 12,234 | +0.05(+0.62%) |
Jan 13, 2004 | 8.144 | 8.159 | 8.144 | 8.149 | 3,551 | +0.00(+0.00%) |
Jan 12, 2004 | 8.007 | 8.149 | 8.007 | 8.149 | 42,228 | -0.05(-0.56%) |
Jan 09, 2004 | 8.210 | 8.210 | 8.210 | 8.194 | 3,157 | -0.02(-0.19%) |
Jan 08, 2004 | 8.204 | 8.210 | 8.204 | 8.210 | 1,973 | +0.03(+0.31%) |
Jan 07, 2004 | 8.204 | 8.204 | 8.184 | 8.184 | 4,143 | -0.05(-0.55%) |
Jan 06, 2004 | 8.210 | 8.230 | 8.144 | 8.230 | 19,733 | +0.05(+0.56%) |
Jan 05, 2004 | 8.123 | 8.184 | 8.108 | 8.184 | 8,287 | +0.08(+1.00%) |
Jan 02, 2004 | 8.103 | 8.108 | 8.098 | 8.103 | 7,103 | +0.04(+0.44%) |
Dec 31, 2003 | 8.088 | 8.088 | 8.063 | 8.068 | 8,485 | -0.02(-0.19%) |
Dec 30, 2003 | 8.073 | 8.088 | 8.063 | 8.083 | 3,551 | +0.02(+0.25%) |
Dec 29, 2003 | 8.058 | 8.068 | 8.058 | 8.063 | 3,157 | +0.01(+0.13%) |
Dec 26, 2003 | 8.058 | 8.058 | 8.017 | 8.052 | 4,735 | +0.03(+0.32%) |
Dec 24, 2003 | 8.027 | 8.027 | 8.022 | 8.027 | 3,354 | +0.00(+0.00%) |
Dec 23, 2003 | 8.027 | 8.042 | 8.027 | 8.027 | 16,378 | -0.05(-0.63%) |
Dec 22, 2003 | 8.032 | 8.078 | 8.032 | 8.078 | 7,301 | +0.03(+0.38%) |
Dec 19, 2003 | 8.047 | 8.083 | 8.042 | 8.047 | 4,341 | -0.04(-0.44%) |
Dec 18, 2003 | 8.083 | 8.083 | 8.083 | 8.083 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.068 | 8.073 | 8.068 | 8.083 | 5,919 | +0.04(+0.50%) |
Dec 16, 2003 | 8.037 | 8.042 | 8.037 | 8.042 | 1,183 | +0.00(+0.00%) |
Dec 15, 2003 | 8.042 | 8.042 | 8.042 | 8.042 | 7,893 | -0.02(-0.19%) |
Dec 12, 2003 | 8.022 | 8.052 | 8.022 | 8.058 | 14,405 | +0.01(+0.06%) |
Dec 11, 2003 | 8.083 | 8.088 | 8.052 | 8.052 | 4,341 | -0.06(-0.69%) |
Dec 10, 2003 | 8.108 | 8.108 | 8.063 | 8.108 | 3,946 | -0.04(-0.50%) |
Dec 09, 2003 | 8.098 | 8.149 | 8.083 | 8.149 | 9,669 | +0.08(+0.94%) |
Dec 08, 2003 | 8.083 | 8.083 | 8.017 | 8.073 | 15,194 | -0.03(-0.31%) |
Dec 05, 2003 | 8.108 | 8.108 | 8.093 | 8.098 | 7,301 | +0.00(+0.00%) |
Dec 04, 2003 | 8.098 | 8.098 | 8.098 | 8.098 | 591 | +0.00(+0.00%) |
Dec 03, 2003 | 8.123 | 8.123 | 8.098 | 8.098 | 7,695 | -0.01(-0.13%) |
Dec 02, 2003 | 8.088 | 8.108 | 8.088 | 8.108 | 5,525 | -0.05(-0.62%) |