Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.377 | 7.427 | 7.261 | 7.417 | 556,048 | +0.07(+0.96%) |
Feb 26, 2004 | 7.273 | 7.367 | 7.273 | 7.346 | 439,112 | +0.08(+1.09%) |
Feb 25, 2004 | 7.292 | 7.317 | 7.246 | 7.267 | 367,651 | +0.00(+0.06%) |
Feb 24, 2004 | 7.153 | 7.309 | 7.065 | 7.263 | 554,604 | +0.20(+2.76%) |
Feb 23, 2004 | 7.171 | 7.219 | 7.067 | 7.067 | 405,186 | -0.11(-1.53%) |
Feb 20, 2004 | 7.207 | 7.273 | 7.138 | 7.178 | 257,452 | +0.02(+0.23%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.146 | 7.161 | 292,581 | -0.12(-1.71%) |
Feb 18, 2004 | 7.471 | 7.518 | 7.244 | 7.286 | 684,293 | -0.23(-3.07%) |
Feb 17, 2004 | 7.585 | 7.678 | 7.462 | 7.516 | 836,598 | +0.33(+4.60%) |
Feb 13, 2004 | 7.481 | 7.518 | 7.186 | 7.186 | 689,105 | -0.31(-4.13%) |
Feb 12, 2004 | 7.317 | 7.514 | 7.294 | 7.496 | 439,112 | +0.16(+2.12%) |
Feb 11, 2004 | 7.284 | 7.360 | 7.190 | 7.340 | 715,091 | -0.01(-0.14%) |
Feb 10, 2004 | 7.387 | 7.458 | 7.259 | 7.350 | 694,158 | -0.04(-0.51%) |
Feb 09, 2004 | 7.479 | 7.523 | 7.367 | 7.387 | 568,800 | -0.04(-0.59%) |
Feb 06, 2004 | 7.315 | 7.458 | 7.159 | 7.431 | 572,650 | +0.21(+2.91%) |
Feb 05, 2004 | 7.273 | 7.294 | 7.144 | 7.221 | 486,512 | +0.08(+1.08%) |
Feb 04, 2004 | 7.429 | 7.429 | 7.144 | 7.144 | 485,309 | -0.26(-3.54%) |
Feb 03, 2004 | 7.481 | 7.502 | 7.350 | 7.406 | 577,462 | -0.00(-0.06%) |
Feb 02, 2004 | 7.653 | 7.693 | 7.363 | 7.411 | 710,760 | -0.03(-0.42%) |
Jan 30, 2004 | 7.689 | 7.811 | 7.408 | 7.442 | 615,478 | -0.27(-3.53%) |
Jan 29, 2004 | 7.743 | 8.069 | 7.689 | 7.714 | 403,742 | -0.16(-1.98%) |
Jan 28, 2004 | 7.826 | 8.138 | 7.703 | 7.870 | 1,212,671 | +0.32(+4.30%) |
Jan 27, 2004 | 7.832 | 7.915 | 7.543 | 7.545 | 471,113 | -0.29(-3.71%) |
Jan 26, 2004 | 8.104 | 8.364 | 7.764 | 7.836 | 794,492 | -0.06(-0.74%) |
Jan 23, 2004 | 7.712 | 7.897 | 7.689 | 7.895 | 373,185 | +0.17(+2.21%) |
Jan 22, 2004 | 7.863 | 8.057 | 7.724 | 7.724 | 318,326 | -0.22(-2.80%) |
Jan 21, 2004 | 7.710 | 8.021 | 7.695 | 7.946 | 447,052 | +0.19(+2.41%) |
Jan 20, 2004 | 7.907 | 7.907 | 7.691 | 7.759 | 533,430 | -0.02(-0.29%) |
Jan 16, 2004 | 8.136 | 8.148 | 7.776 | 7.782 | 652,773 | -0.27(-3.35%) |
Jan 15, 2004 | 8.260 | 8.260 | 8.003 | 8.052 | 246,877 | -0.16(-1.90%) |
Jan 14, 2004 | 8.235 | 8.242 | 8.158 | 8.208 | 254,102 | -0.01(-0.10%) |
Jan 13, 2004 | 8.235 | 8.235 | 8.036 | 8.217 | 248,590 | -0.02(-0.23%) |
Jan 12, 2004 | 8.123 | 8.256 | 8.111 | 8.235 | 407,000 | +0.20(+2.48%) |
Jan 09, 2004 | 8.219 | 8.219 | 8.001 | 8.036 | 219,305 | -0.14(-1.68%) |
Jan 08, 2004 | 8.104 | 8.173 | 8.003 | 8.173 | 284,525 | +0.06(+0.72%) |
Jan 07, 2004 | 7.874 | 8.115 | 7.774 | 8.115 | 339,971 | +0.32(+4.11%) |
Jan 06, 2004 | 7.843 | 7.892 | 7.683 | 7.795 | 281,031 | +0.04(+0.56%) |
Jan 05, 2004 | 7.606 | 7.876 | 7.566 | 7.751 | 936,932 | -0.09(-1.09%) |
Jan 02, 2004 | 7.909 | 7.996 | 7.822 | 7.836 | 464,135 | -0.07(-0.87%) |
Dec 31, 2003 | 8.077 | 8.117 | 7.899 | 7.905 | 469,669 | -0.21(-2.64%) |
Dec 30, 2003 | 8.082 | 8.204 | 8.040 | 8.119 | 223,896 | +0.04(+0.44%) |
Dec 29, 2003 | 8.021 | 8.167 | 7.951 | 8.084 | 361,460 | +0.11(+1.33%) |
Dec 26, 2003 | 7.942 | 7.998 | 7.899 | 7.978 | 73,792 | +0.05(+0.63%) |
Dec 24, 2003 | 8.021 | 8.032 | 7.901 | 7.928 | 121,308 | -0.11(-1.37%) |
Dec 23, 2003 | 7.980 | 8.046 | 7.897 | 8.038 | 508,407 | +0.11(+1.39%) |
Dec 22, 2003 | 7.928 | 7.982 | 7.865 | 7.928 | 204,262 | +0.06(+0.79%) |
Dec 19, 2003 | 7.905 | 7.978 | 7.730 | 7.865 | 730,980 | +0.01(+0.19%) |
Dec 18, 2003 | 7.855 | 7.884 | 7.674 | 7.851 | 405,900 | +0.06(+0.72%) |
Dec 17, 2003 | 7.770 | 7.853 | 7.681 | 7.795 | 535,276 | +0.07(+0.86%) |
Dec 16, 2003 | 7.693 | 7.976 | 7.616 | 7.728 | 748,612 | -0.33(-4.05%) |
Dec 15, 2003 | 8.198 | 8.302 | 8.001 | 8.055 | 480,422 | -0.01(-0.18%) |
Dec 12, 2003 | 8.073 | 8.188 | 7.951 | 8.069 | 371,832 | +0.09(+1.07%) |
Dec 11, 2003 | 7.897 | 8.030 | 7.847 | 7.984 | 227,440 | +0.09(+1.11%) |
Dec 10, 2003 | 7.980 | 7.980 | 7.853 | 7.897 | 312,566 | -0.04(-0.47%) |
Dec 09, 2003 | 7.708 | 8.040 | 7.697 | 7.934 | 966,749 | +0.26(+3.36%) |
Dec 08, 2003 | 7.666 | 7.699 | 7.429 | 7.676 | 414,329 | +0.13(+1.76%) |
Dec 05, 2003 | 7.556 | 7.658 | 7.491 | 7.543 | 402,060 | +0.01(+0.19%) |
Dec 04, 2003 | 7.481 | 7.604 | 7.327 | 7.529 | 359,756 | +0.17(+2.32%) |
Dec 03, 2003 | 7.548 | 7.581 | 7.336 | 7.358 | 256,970 | -0.16(-2.18%) |
Dec 02, 2003 | 7.456 | 7.564 | 7.377 | 7.523 | 362,133 | +0.09(+1.26%) |