Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.066 | 7.106 | 6.903 | 6.960 | 32,382 | -0.11(-1.49%) |
Feb 26, 2004 | 7.236 | 7.236 | 6.880 | 7.066 | 38,908 | -0.17(-2.36%) |
Feb 25, 2004 | 6.871 | 7.309 | 6.871 | 7.236 | 92,222 | +0.20(+2.89%) |
Feb 24, 2004 | 7.017 | 7.188 | 6.700 | 7.033 | 58,608 | -0.11(-1.59%) |
Feb 23, 2004 | 7.228 | 7.309 | 6.928 | 7.147 | 46,296 | +0.03(+0.46%) |
Feb 20, 2004 | 7.123 | 7.431 | 7.115 | 7.115 | 24,625 | -0.03(-0.45%) |
Feb 19, 2004 | 7.472 | 7.480 | 7.147 | 7.147 | 46,173 | -0.30(-4.03%) |
Feb 18, 2004 | 7.829 | 8.023 | 7.431 | 7.448 | 37,430 | -0.25(-3.28%) |
Feb 17, 2004 | 7.870 | 7.959 | 7.366 | 7.700 | 84,096 | +0.42(+5.70%) |
Feb 13, 2004 | 8.235 | 8.235 | 7.204 | 7.285 | 72,522 | -0.64(-8.09%) |
Feb 12, 2004 | 8.049 | 8.390 | 7.927 | 7.927 | 63,041 | -0.53(-6.24%) |
Feb 11, 2004 | 8.130 | 8.455 | 8.049 | 8.455 | 149,477 | +0.25(+3.07%) |
Feb 10, 2004 | 8.243 | 8.495 | 8.122 | 8.203 | 46,788 | -0.08(-0.98%) |
Feb 09, 2004 | 8.422 | 8.429 | 8.211 | 8.284 | 36,938 | -0.04(-0.49%) |
Feb 06, 2004 | 7.992 | 8.528 | 7.935 | 8.325 | 181,121 | +0.29(+3.64%) |
Feb 05, 2004 | 8.215 | 8.431 | 7.951 | 8.032 | 72,522 | -0.18(-2.18%) |
Feb 04, 2004 | 8.114 | 8.731 | 8.114 | 8.211 | 66,981 | -0.27(-3.16%) |
Feb 03, 2004 | 8.065 | 8.479 | 7.927 | 8.479 | 259,307 | +0.35(+4.31%) |
Feb 02, 2004 | 8.446 | 8.487 | 7.943 | 8.129 | 77,693 | -0.14(-1.68%) |
Jan 30, 2004 | 8.771 | 8.853 | 7.837 | 8.268 | 233,081 | +0.84(+11.26%) |
Jan 29, 2004 | 8.000 | 8.040 | 7.309 | 7.431 | 95,054 | -0.69(-8.50%) |
Jan 28, 2004 | 8.122 | 8.122 | 8.016 | 8.122 | 31,767 | +0.01(+0.10%) |
Jan 27, 2004 | 8.081 | 8.122 | 7.951 | 8.114 | 26,718 | +0.00(+0.00%) |
Jan 26, 2004 | 8.122 | 8.146 | 7.984 | 8.114 | 30,412 | -0.08(-0.99%) |
Jan 23, 2004 | 8.382 | 8.446 | 8.016 | 8.195 | 69,321 | -0.41(-4.72%) |
Jan 22, 2004 | 8.325 | 8.609 | 8.325 | 8.601 | 57,500 | +0.18(+2.12%) |
Jan 21, 2004 | 8.203 | 8.511 | 8.203 | 8.422 | 43,587 | +0.22(+2.67%) |
Jan 20, 2004 | 8.016 | 8.528 | 8.016 | 8.203 | 76,093 | -0.07(-0.88%) |
Jan 16, 2004 | 7.845 | 8.317 | 7.845 | 8.276 | 32,505 | +0.24(+3.03%) |
Jan 15, 2004 | 7.894 | 8.089 | 7.732 | 8.032 | 49,534 | -0.05(-0.60%) |
Jan 14, 2004 | 7.732 | 8.170 | 7.732 | 8.081 | 18,978 | +0.09(+1.12%) |
Jan 13, 2004 | 8.040 | 8.178 | 7.806 | 7.992 | 39,178 | -0.14(-1.70%) |
Jan 12, 2004 | 7.881 | 8.195 | 7.724 | 8.130 | 50,168 | +0.33(+4.27%) |
Jan 09, 2004 | 7.915 | 8.040 | 7.740 | 7.797 | 38,231 | -0.08(-1.03%) |
Jan 08, 2004 | 8.130 | 8.130 | 7.772 | 7.878 | 49,828 | -0.16(-2.02%) |
Jan 07, 2004 | 8.122 | 8.325 | 7.938 | 8.040 | 107,750 | +0.00(+0.00%) |
Jan 06, 2004 | 7.797 | 8.192 | 7.659 | 8.040 | 101,950 | +0.32(+4.21%) |
Jan 05, 2004 | 6.887 | 8.796 | 6.863 | 7.716 | 694,442 | +0.90(+13.23%) |
Jan 02, 2004 | 6.871 | 6.936 | 6.717 | 6.814 | 56,392 | +0.13(+2.01%) |
Dec 31, 2003 | 6.903 | 6.903 | 6.587 | 6.680 | 65,873 | -0.12(-1.83%) |
Dec 30, 2003 | 6.668 | 6.887 | 6.595 | 6.804 | 24,987 | -0.09(-1.32%) |
Dec 29, 2003 | 6.595 | 6.895 | 6.595 | 6.895 | 23,993 | +0.18(+2.66%) |
Dec 26, 2003 | 6.676 | 6.879 | 6.619 | 6.717 | 9,234 | -0.09(-1.31%) |
Dec 24, 2003 | 6.660 | 6.830 | 6.619 | 6.806 | 5,072 | +0.07(+1.09%) |
Dec 23, 2003 | 6.936 | 6.968 | 6.643 | 6.733 | 41,680 | -0.11(-1.66%) |
Dec 22, 2003 | 7.041 | 7.131 | 6.830 | 6.847 | 13,829 | -0.32(-4.42%) |
Dec 19, 2003 | 7.431 | 7.456 | 7.098 | 7.163 | 13,203 | -0.06(-0.90%) |
Dec 18, 2003 | 6.952 | 7.228 | 6.847 | 7.228 | 44,056 | +0.40(+5.83%) |
Dec 17, 2003 | 6.749 | 7.082 | 6.595 | 6.830 | 37,938 | -0.03(-0.47%) |
Dec 16, 2003 | 6.769 | 7.659 | 6.668 | 6.863 | 112,406 | +0.01(+0.12%) |
Dec 15, 2003 | 6.611 | 7.350 | 6.603 | 6.855 | 25,762 | -0.16(-2.31%) |
Dec 12, 2003 | 6.863 | 7.123 | 6.863 | 7.017 | 27,572 | -0.00(-0.01%) |
Dec 11, 2003 | 7.082 | 7.082 | 6.908 | 7.018 | 36,630 | +0.00(+0.01%) |
Dec 10, 2003 | 6.838 | 7.017 | 6.700 | 7.017 | 35,161 | +0.36(+5.37%) |
Dec 09, 2003 | 7.180 | 7.285 | 6.660 | 6.660 | 65,659 | -0.63(-8.69%) |
Dec 08, 2003 | 7.131 | 7.602 | 7.034 | 7.293 | 140,518 | -0.10(-1.32%) |
Dec 05, 2003 | 6.895 | 7.439 | 6.676 | 7.391 | 109,772 | +0.50(+7.18%) |
Dec 04, 2003 | 7.456 | 7.456 | 6.895 | 6.895 | 43,967 | -0.41(-5.67%) |
Dec 03, 2003 | 6.724 | 7.431 | 6.619 | 7.309 | 178,514 | +0.53(+7.78%) |
Dec 02, 2003 | 7.626 | 7.626 | 6.627 | 6.782 | 133,135 | -0.28(-4.02%) |