Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.842 | 7.913 | 7.842 | 7.913 | 38,325 | +0.05(+0.63%) |
Feb 26, 2004 | 7.871 | 7.941 | 7.814 | 7.864 | 25,080 | -0.01(-0.18%) |
Feb 25, 2004 | 7.842 | 7.878 | 7.814 | 7.878 | 34,239 | +0.00(+0.00%) |
Feb 24, 2004 | 7.835 | 7.913 | 7.707 | 7.878 | 56,924 | +0.13(+1.65%) |
Feb 23, 2004 | 7.736 | 7.814 | 7.679 | 7.750 | 31,703 | +0.07(+0.92%) |
Feb 20, 2004 | 7.913 | 7.913 | 7.537 | 7.679 | 33,253 | -0.01(-0.09%) |
Feb 19, 2004 | 7.573 | 7.743 | 7.573 | 7.686 | 23,389 | +0.03(+0.37%) |
Feb 18, 2004 | 7.878 | 7.878 | 7.629 | 7.658 | 35,366 | -0.16(-2.09%) |
Feb 17, 2004 | 7.977 | 7.998 | 7.693 | 7.821 | 21,980 | +0.05(+0.64%) |
Feb 13, 2004 | 7.828 | 7.834 | 7.509 | 7.771 | 23,249 | +0.00(+0.00%) |
Feb 12, 2004 | 7.970 | 7.970 | 7.622 | 7.771 | 38,043 | +0.13(+1.77%) |
Feb 11, 2004 | 7.452 | 7.913 | 7.452 | 7.636 | 82,992 | +0.10(+1.32%) |
Feb 10, 2004 | 7.523 | 7.573 | 7.431 | 7.537 | 34,239 | +0.06(+0.85%) |
Feb 09, 2004 | 7.353 | 7.530 | 7.353 | 7.473 | 79,892 | +0.10(+1.35%) |
Feb 06, 2004 | 7.438 | 7.509 | 7.374 | 7.374 | 41,566 | -0.01(-0.10%) |
Feb 05, 2004 | 7.444 | 7.452 | 7.345 | 7.381 | 39,030 | -0.02(-0.29%) |
Feb 04, 2004 | 7.480 | 7.516 | 7.395 | 7.402 | 30,012 | -0.13(-1.70%) |
Feb 03, 2004 | 7.558 | 7.700 | 7.424 | 7.530 | 89,896 | +0.11(+1.53%) |
Feb 02, 2004 | 7.424 | 7.729 | 7.381 | 7.416 | 79,892 | -0.01(-0.10%) |
Jan 30, 2004 | 7.416 | 7.629 | 7.402 | 7.424 | 39,734 | +0.00(+0.00%) |
Jan 29, 2004 | 7.629 | 7.629 | 7.388 | 7.424 | 73,128 | -0.18(-2.33%) |
Jan 28, 2004 | 7.665 | 7.793 | 7.452 | 7.601 | 67,915 | -0.16(-2.01%) |
Jan 27, 2004 | 7.984 | 7.991 | 7.736 | 7.757 | 201,914 | -0.58(-6.98%) |
Jan 26, 2004 | 8.339 | 8.424 | 8.162 | 8.339 | 41,989 | +0.04(+0.51%) |
Jan 23, 2004 | 8.162 | 8.332 | 7.998 | 8.296 | 15,640 | +0.01(+0.17%) |
Jan 22, 2004 | 7.984 | 8.396 | 7.984 | 8.282 | 48,752 | +0.03(+0.34%) |
Jan 21, 2004 | 8.233 | 8.289 | 8.098 | 8.254 | 29,871 | -0.05(-0.60%) |
Jan 20, 2004 | 8.162 | 8.587 | 7.807 | 8.304 | 93,278 | -0.28(-3.31%) |
Jan 16, 2004 | 8.304 | 8.587 | 8.233 | 8.587 | 136,112 | +0.29(+3.51%) |
Jan 15, 2004 | 7.963 | 8.304 | 7.878 | 8.296 | 84,904 | +0.37(+4.66%) |
Jan 14, 2004 | 7.807 | 7.942 | 7.800 | 7.927 | 55,538 | +0.19(+2.48%) |
Jan 13, 2004 | 7.594 | 7.736 | 7.487 | 7.736 | 55,955 | +0.14(+1.87%) |
Jan 12, 2004 | 7.416 | 7.615 | 7.253 | 7.594 | 50,084 | +0.16(+2.10%) |
Jan 09, 2004 | 7.423 | 7.544 | 7.274 | 7.438 | 54,628 | +0.14(+1.95%) |
Jan 08, 2004 | 7.246 | 7.445 | 7.221 | 7.296 | 39,350 | +0.05(+0.69%) |
Jan 07, 2004 | 7.324 | 7.452 | 7.239 | 7.246 | 56,209 | -0.06(-0.78%) |
Jan 06, 2004 | 7.204 | 7.331 | 7.204 | 7.303 | 55,938 | +0.06(+0.78%) |
Jan 05, 2004 | 7.274 | 7.331 | 7.182 | 7.246 | 46,920 | -0.03(-0.39%) |
Jan 02, 2004 | 7.040 | 7.331 | 7.040 | 7.274 | 58,756 | -0.01(-0.19%) |
Dec 31, 2003 | 7.331 | 7.331 | 7.097 | 7.289 | 56,643 | +0.01(+0.10%) |
Dec 30, 2003 | 7.324 | 7.360 | 7.118 | 7.282 | 41,917 | +0.01(+0.10%) |
Dec 29, 2003 | 7.189 | 7.282 | 7.154 | 7.274 | 41,865 | +0.21(+3.03%) |
Dec 26, 2003 | 7.204 | 7.204 | 7.061 | 7.061 | 37,233 | -0.02(-0.31%) |
Dec 24, 2003 | 7.062 | 7.161 | 7.026 | 7.083 | 42,120 | +0.01(+0.20%) |
Dec 23, 2003 | 7.069 | 7.118 | 7.026 | 7.069 | 53,209 | +0.01(+0.10%) |
Dec 22, 2003 | 7.012 | 7.118 | 7.012 | 7.062 | 35,361 | +0.01(+0.19%) |
Dec 19, 2003 | 7.097 | 7.097 | 7.026 | 7.048 | 37,273 | -0.04(-0.59%) |
Dec 18, 2003 | 7.090 | 7.196 | 6.962 | 7.090 | 41,408 | +0.05(+0.71%) |
Dec 17, 2003 | 6.955 | 7.104 | 6.955 | 7.040 | 27,708 | -0.02(-0.30%) |
Dec 16, 2003 | 7.026 | 7.104 | 6.976 | 7.062 | 54,564 | +0.12(+1.74%) |
Dec 15, 2003 | 7.204 | 7.225 | 6.927 | 6.941 | 95,147 | -0.14(-2.00%) |
Dec 12, 2003 | 7.154 | 7.154 | 7.040 | 7.083 | 73,569 | -0.01(-0.10%) |
Dec 11, 2003 | 7.147 | 7.147 | 7.069 | 7.090 | 67,351 | +0.02(+0.30%) |
Dec 10, 2003 | 7.097 | 7.147 | 7.062 | 7.069 | 79,404 | -0.03(-0.40%) |
Dec 09, 2003 | 7.338 | 7.431 | 7.097 | 7.097 | 115,738 | -0.31(-4.21%) |
Dec 08, 2003 | 7.416 | 7.438 | 7.232 | 7.409 | 27,187 | +0.13(+1.75%) |
Dec 05, 2003 | 7.303 | 7.324 | 7.225 | 7.282 | 21,001 | -0.02(-0.29%) |
Dec 04, 2003 | 7.182 | 7.303 | 7.182 | 7.303 | 19,293 | +0.09(+1.18%) |
Dec 03, 2003 | 7.239 | 7.310 | 7.168 | 7.218 | 30,807 | -0.01(-0.10%) |
Dec 02, 2003 | 7.267 | 7.353 | 7.140 | 7.225 | 26,892 | +0.02(+0.30%) |