Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.933 | 7.961 | 7.905 | 7.937 | 252,202 | +0.01(+0.10%) |
Feb 26, 2004 | 7.817 | 7.961 | 7.757 | 7.929 | 349,491 | +0.16(+2.01%) |
Feb 25, 2004 | 7.773 | 7.817 | 7.745 | 7.773 | 314,816 | +0.00(+0.00%) |
Feb 24, 2004 | 7.833 | 7.861 | 7.717 | 7.773 | 474,719 | -0.10(-1.27%) |
Feb 23, 2004 | 7.937 | 7.937 | 7.825 | 7.873 | 447,528 | -0.04(-0.56%) |
Feb 20, 2004 | 7.937 | 7.973 | 7.909 | 7.917 | 250,206 | -0.04(-0.50%) |
Feb 19, 2004 | 7.957 | 8.001 | 7.925 | 7.957 | 254,946 | +0.02(+0.20%) |
Feb 18, 2004 | 7.937 | 7.953 | 7.917 | 7.941 | 313,319 | +0.00(+0.05%) |
Feb 17, 2004 | 7.941 | 7.981 | 7.921 | 7.937 | 388,157 | -0.01(-0.10%) |
Feb 13, 2004 | 7.969 | 7.973 | 7.913 | 7.945 | 284,881 | -0.01(-0.15%) |
Feb 12, 2004 | 7.985 | 7.985 | 7.941 | 7.957 | 246,464 | +0.00(+0.00%) |
Feb 11, 2004 | 7.957 | 7.973 | 7.937 | 7.957 | 335,771 | +0.01(+0.10%) |
Feb 10, 2004 | 7.981 | 8.005 | 7.933 | 7.949 | 282,137 | -0.03(-0.35%) |
Feb 09, 2004 | 7.981 | 8.001 | 7.973 | 7.977 | 174,870 | +0.00(+0.00%) |
Feb 06, 2004 | 7.997 | 8.017 | 7.969 | 7.977 | 297,853 | -0.01(-0.10%) |
Feb 05, 2004 | 7.973 | 8.013 | 7.969 | 7.985 | 256,692 | +0.01(+0.15%) |
Feb 04, 2004 | 8.009 | 8.017 | 7.969 | 7.973 | 217,527 | -0.04(-0.50%) |
Feb 03, 2004 | 7.953 | 8.017 | 7.953 | 8.013 | 323,298 | +0.04(+0.55%) |
Feb 02, 2004 | 8.005 | 8.017 | 7.957 | 7.969 | 199,067 | +0.01(+0.15%) |
Jan 30, 2004 | 7.957 | 8.017 | 7.925 | 7.957 | 201,811 | +0.04(+0.56%) |
Jan 29, 2004 | 7.949 | 7.993 | 7.913 | 7.913 | 291,367 | -0.04(-0.50%) |
Jan 28, 2004 | 7.977 | 8.017 | 7.945 | 7.953 | 254,447 | -0.02(-0.20%) |
Jan 27, 2004 | 7.973 | 7.997 | 7.937 | 7.969 | 432,560 | +0.01(+0.15%) |
Jan 26, 2004 | 7.977 | 8.017 | 7.949 | 7.957 | 485,446 | -0.04(-0.55%) |
Jan 23, 2004 | 7.989 | 8.009 | 7.969 | 8.001 | 270,412 | +0.03(+0.40%) |
Jan 22, 2004 | 7.957 | 8.009 | 7.957 | 7.969 | 364,708 | -0.01(-0.10%) |
Jan 21, 2004 | 8.009 | 8.009 | 7.957 | 7.977 | 243,471 | +0.02(+0.20%) |
Jan 20, 2004 | 8.005 | 8.009 | 7.957 | 7.961 | 277,148 | -0.02(-0.20%) |
Jan 16, 2004 | 7.969 | 7.997 | 7.945 | 7.977 | 203,807 | -0.01(-0.15%) |
Jan 15, 2004 | 8.009 | 8.017 | 7.921 | 7.989 | 269,165 | +0.04(+0.45%) |
Jan 14, 2004 | 7.961 | 7.977 | 7.921 | 7.953 | 262,430 | +0.02(+0.30%) |
Jan 13, 2004 | 7.957 | 7.977 | 7.917 | 7.929 | 253,449 | +0.01(+0.15%) |
Jan 12, 2004 | 7.977 | 7.993 | 7.909 | 7.917 | 295,109 | -0.09(-1.15%) |
Jan 09, 2004 | 8.017 | 8.017 | 7.977 | 8.009 | 303,341 | -0.00(-0.05%) |
Jan 08, 2004 | 8.033 | 8.041 | 8.001 | 8.013 | 268,417 | -0.02(-0.25%) |
Jan 07, 2004 | 8.037 | 8.053 | 8.009 | 8.033 | 248,211 | -0.02(-0.30%) |
Jan 06, 2004 | 7.985 | 8.069 | 7.981 | 8.057 | 392,897 | +0.05(+0.65%) |
Jan 05, 2004 | 8.017 | 8.021 | 7.977 | 8.005 | 328,536 | -0.01(-0.15%) |
Jan 02, 2004 | 8.017 | 8.025 | 7.985 | 8.017 | 220,271 | +0.00(+0.00%) |
Dec 31, 2003 | 8.017 | 8.053 | 7.997 | 8.017 | 572,257 | -0.06(-0.70%) |
Dec 30, 2003 | 8.017 | 8.073 | 8.017 | 8.073 | 683,765 | +0.06(+0.70%) |
Dec 29, 2003 | 8.021 | 8.037 | 8.017 | 8.017 | 1,052,964 | -0.00(-0.05%) |
Dec 26, 2003 | 8.134 | 8.134 | 8.021 | 8.021 | 401,877 | -0.14(-1.72%) |
Dec 24, 2003 | 8.178 | 8.218 | 8.150 | 8.162 | 215,532 | -0.01(-0.10%) |
Dec 23, 2003 | 8.202 | 8.218 | 8.158 | 8.170 | 240,477 | -0.03(-0.39%) |
Dec 22, 2003 | 8.214 | 8.218 | 8.178 | 8.202 | 284,881 | +0.00(+0.05%) |
Dec 19, 2003 | 8.206 | 8.218 | 8.158 | 8.198 | 268,916 | +0.00(+0.05%) |
Dec 18, 2003 | 8.210 | 8.214 | 8.182 | 8.194 | 271,909 | -0.02(-0.20%) |
Dec 17, 2003 | 8.138 | 8.210 | 8.118 | 8.210 | 294,610 | +0.02(+0.29%) |
Dec 16, 2003 | 8.186 | 8.206 | 8.069 | 8.186 | 364,209 | +0.04(+0.44%) |
Dec 15, 2003 | 8.178 | 8.206 | 8.134 | 8.150 | 227,007 | -0.02(-0.20%) |
Dec 12, 2003 | 8.194 | 8.194 | 8.146 | 8.166 | 303,091 | -0.01(-0.15%) |
Dec 11, 2003 | 8.198 | 8.198 | 8.138 | 8.178 | 258,688 | +0.02(+0.25%) |
Dec 10, 2003 | 8.158 | 8.178 | 8.110 | 8.158 | 251,454 | +0.04(+0.44%) |
Dec 09, 2003 | 8.138 | 8.218 | 8.126 | 8.122 | 333,027 | -0.06(-0.69%) |
Dec 08, 2003 | 8.162 | 8.218 | 8.102 | 8.178 | 322,300 | +0.02(+0.30%) |
Dec 05, 2003 | 8.130 | 8.150 | 8.065 | 8.154 | 198,568 | +0.02(+0.30%) |
Dec 04, 2003 | 8.086 | 8.130 | 8.057 | 8.130 | 253,948 | +0.05(+0.65%) |
Dec 03, 2003 | 8.078 | 8.098 | 8.037 | 8.078 | 301,345 | +0.02(+0.25%) |
Dec 02, 2003 | 8.025 | 8.069 | 8.017 | 8.057 | 380,424 | +0.04(+0.50%) |