Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.780 | 9.033 | 8.620 | 8.826 | 51,881 | +0.09(+1.07%) |
Feb 26, 2004 | 8.672 | 8.789 | 8.645 | 8.733 | 51,656 | +0.08(+0.95%) |
Feb 25, 2004 | 8.645 | 8.731 | 8.512 | 8.651 | 65,867 | +0.08(+0.88%) |
Feb 24, 2004 | 8.811 | 8.811 | 8.518 | 8.576 | 54,137 | -0.14(-1.55%) |
Feb 23, 2004 | 8.645 | 8.811 | 8.606 | 8.711 | 94,740 | +0.06(+0.72%) |
Feb 20, 2004 | 8.866 | 8.900 | 8.423 | 8.649 | 144,817 | -0.22(-2.43%) |
Feb 19, 2004 | 8.753 | 8.864 | 8.501 | 8.864 | 98,349 | +0.40(+4.77%) |
Feb 18, 2004 | 8.668 | 8.818 | 8.425 | 8.461 | 108,726 | -0.19(-2.18%) |
Feb 17, 2004 | 8.722 | 8.722 | 8.578 | 8.649 | 26,843 | -0.07(-0.81%) |
Feb 13, 2004 | 8.201 | 8.720 | 8.201 | 8.720 | 48,272 | +0.45(+5.47%) |
Feb 12, 2004 | 8.088 | 8.277 | 7.982 | 8.268 | 313,094 | +0.27(+3.35%) |
Feb 11, 2004 | 7.869 | 8.086 | 7.813 | 8.000 | 138,276 | +0.13(+1.66%) |
Feb 10, 2004 | 8.024 | 8.024 | 7.802 | 7.869 | 14,436 | -0.16(-1.93%) |
Feb 09, 2004 | 7.647 | 8.150 | 7.647 | 8.024 | 9,474 | +0.36(+4.71%) |
Feb 06, 2004 | 7.778 | 7.778 | 7.652 | 7.663 | 9,022 | -0.06(-0.74%) |
Feb 05, 2004 | 8.135 | 8.135 | 7.685 | 7.720 | 35,866 | -0.41(-5.10%) |
Feb 04, 2004 | 8.303 | 8.303 | 8.008 | 8.135 | 32,482 | -0.17(-2.08%) |
Feb 03, 2004 | 8.257 | 8.308 | 8.095 | 8.308 | 16,466 | -0.06(-0.77%) |
Feb 02, 2004 | 8.299 | 8.372 | 8.031 | 8.372 | 14,662 | +0.14(+1.70%) |
Jan 30, 2004 | 7.911 | 8.255 | 7.649 | 8.232 | 16,917 | +0.46(+5.90%) |
Jan 29, 2004 | 7.867 | 8.068 | 7.694 | 7.774 | 20,527 | +0.09(+1.15%) |
Jan 28, 2004 | 8.456 | 8.456 | 7.632 | 7.685 | 95,417 | -0.77(-9.12%) |
Jan 27, 2004 | 8.235 | 8.474 | 8.201 | 8.456 | 40,603 | +0.22(+2.61%) |
Jan 26, 2004 | 8.035 | 8.241 | 7.867 | 8.241 | 58,648 | +0.17(+2.09%) |
Jan 23, 2004 | 8.035 | 8.099 | 8.004 | 8.073 | 13,759 | +0.03(+0.41%) |
Jan 22, 2004 | 7.991 | 8.062 | 7.984 | 8.040 | 21,203 | +0.00(+0.06%) |
Jan 21, 2004 | 7.969 | 8.057 | 7.955 | 8.035 | 22,782 | +0.07(+0.89%) |
Jan 20, 2004 | 7.847 | 7.964 | 7.827 | 7.964 | 19,399 | +0.13(+1.64%) |
Jan 16, 2004 | 7.958 | 7.958 | 7.802 | 7.836 | 26,392 | -0.03(-0.42%) |
Jan 15, 2004 | 7.778 | 8.000 | 7.758 | 7.869 | 54,324 | +0.12(+1.57%) |
Jan 14, 2004 | 7.718 | 7.780 | 7.711 | 7.747 | 34,713 | -0.02(-0.29%) |
Jan 13, 2004 | 7.676 | 7.780 | 7.676 | 7.769 | 48,080 | +0.07(+0.86%) |
Jan 12, 2004 | 7.734 | 7.756 | 7.514 | 7.703 | 28,469 | -0.03(-0.40%) |
Jan 09, 2004 | 7.685 | 7.747 | 7.672 | 7.734 | 23,466 | +0.05(+0.61%) |
Jan 08, 2004 | 7.758 | 7.869 | 7.685 | 7.687 | 27,098 | +0.01(+0.09%) |
Jan 07, 2004 | 7.669 | 7.758 | 7.607 | 7.680 | 13,744 | +0.08(+1.08%) |
Jan 06, 2004 | 7.330 | 7.652 | 7.330 | 7.598 | 13,759 | +0.25(+3.35%) |
Jan 05, 2004 | 7.758 | 7.758 | 7.352 | 7.352 | 41,730 | -0.39(-5.09%) |
Jan 02, 2004 | 7.592 | 7.758 | 7.585 | 7.747 | 49,626 | +0.16(+2.04%) |
Dec 31, 2003 | 7.567 | 7.614 | 7.414 | 7.592 | 38,798 | +0.06(+0.74%) |
Dec 30, 2003 | 7.357 | 7.536 | 7.328 | 7.536 | 29,139 | +0.22(+3.03%) |
Dec 29, 2003 | 7.426 | 7.437 | 7.315 | 7.315 | 9,474 | -0.15(-2.07%) |
Dec 26, 2003 | 7.536 | 7.536 | 7.315 | 7.470 | 9,187 | +0.01(+0.12%) |
Dec 24, 2003 | 7.554 | 7.554 | 7.379 | 7.461 | 2,625 | +0.19(+2.65%) |
Dec 23, 2003 | 7.293 | 7.414 | 7.264 | 7.268 | 30,292 | -0.04(-0.49%) |
Dec 22, 2003 | 7.335 | 7.536 | 7.230 | 7.304 | 30,312 | -0.02(-0.34%) |
Dec 19, 2003 | 7.235 | 7.536 | 7.235 | 7.328 | 10,863 | -0.10(-1.37%) |
Dec 18, 2003 | 7.095 | 7.430 | 7.095 | 7.430 | 25,047 | +0.31(+4.42%) |
Dec 17, 2003 | 7.448 | 7.448 | 7.093 | 7.115 | 94,487 | -0.30(-4.04%) |
Dec 16, 2003 | 7.536 | 7.536 | 7.414 | 7.414 | 10,376 | -0.09(-1.24%) |
Dec 15, 2003 | 7.428 | 7.658 | 7.428 | 7.508 | 14,637 | +0.08(+1.10%) |
Dec 12, 2003 | 7.421 | 7.676 | 7.421 | 7.426 | 17,369 | -0.16(-2.05%) |
Dec 11, 2003 | 7.658 | 7.676 | 7.421 | 7.581 | 32,031 | -0.05(-0.70%) |
Dec 10, 2003 | 7.632 | 7.638 | 7.423 | 7.634 | 11,955 | +0.10(+1.29%) |
Dec 09, 2003 | 7.603 | 7.632 | 7.536 | 7.536 | 16,805 | -0.03(-0.38%) |
Dec 08, 2003 | 7.472 | 7.581 | 7.370 | 7.565 | 29,680 | +0.11(+1.43%) |
Dec 05, 2003 | 7.381 | 7.437 | 7.381 | 7.459 | 4,737 | -0.10(-1.38%) |
Dec 04, 2003 | 7.448 | 7.563 | 7.448 | 7.563 | 18,045 | +0.04(+0.50%) |
Dec 03, 2003 | 7.607 | 7.607 | 7.239 | 7.525 | 66,505 | -0.08(-1.08%) |
Dec 02, 2003 | 7.512 | 7.656 | 7.153 | 7.607 | 57,597 | +0.24(+3.25%) |