Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.026 | 8.077 | 7.999 | 8.037 | 495,306 | -0.01(-0.16%) |
Feb 26, 2004 | 8.056 | 8.060 | 7.999 | 8.050 | 349,299 | -0.07(-0.91%) |
Feb 25, 2004 | 8.147 | 8.175 | 8.084 | 8.124 | 384,259 | -0.03(-0.32%) |
Feb 24, 2004 | 8.098 | 8.207 | 8.098 | 8.151 | 362,519 | +0.05(+0.58%) |
Feb 23, 2004 | 8.132 | 8.139 | 8.090 | 8.103 | 506,176 | -0.11(-1.29%) |
Feb 20, 2004 | 8.272 | 8.291 | 8.198 | 8.209 | 424,506 | -0.02(-0.25%) |
Feb 19, 2004 | 8.228 | 8.255 | 8.173 | 8.230 | 2,444,216 | +0.09(+1.09%) |
Feb 18, 2004 | 8.272 | 8.300 | 8.130 | 8.141 | 1,090,203 | +0.06(+0.80%) |
Feb 17, 2004 | 8.062 | 8.122 | 8.060 | 8.077 | 999,132 | +0.08(+1.02%) |
Feb 13, 2004 | 8.084 | 8.101 | 7.965 | 7.996 | 1,008,533 | +0.10(+1.27%) |
Feb 12, 2004 | 7.890 | 7.941 | 7.869 | 7.895 | 1,199,193 | +0.23(+2.96%) |
Feb 11, 2004 | 7.608 | 7.682 | 7.578 | 7.668 | 479,736 | +0.06(+0.77%) |
Feb 10, 2004 | 7.576 | 7.614 | 7.576 | 7.610 | 224,738 | +0.05(+0.60%) |
Feb 09, 2004 | 7.583 | 7.600 | 7.542 | 7.564 | 360,463 | -0.07(-0.92%) |
Feb 06, 2004 | 7.619 | 7.665 | 7.596 | 7.634 | 608,410 | +0.05(+0.70%) |
Feb 05, 2004 | 7.581 | 7.619 | 7.570 | 7.581 | 788,201 | +0.14(+1.93%) |
Feb 04, 2004 | 7.443 | 7.496 | 7.415 | 7.438 | 1,621,643 | +0.01(+0.08%) |
Feb 03, 2004 | 7.388 | 7.441 | 7.370 | 7.432 | 503,238 | +0.09(+1.18%) |
Feb 02, 2004 | 7.298 | 7.387 | 7.279 | 7.345 | 408,642 | -0.04(-0.49%) |
Jan 30, 2004 | 7.364 | 7.381 | 7.307 | 7.381 | 1,183,036 | +0.03(+0.46%) |
Jan 29, 2004 | 7.356 | 7.379 | 7.284 | 7.347 | 347,243 | +0.06(+0.83%) |
Jan 28, 2004 | 7.356 | 7.381 | 7.286 | 7.286 | 1,162,765 | -0.11(-1.48%) |
Jan 27, 2004 | 7.356 | 7.404 | 7.319 | 7.396 | 527,621 | -0.04(-0.56%) |
Jan 26, 2004 | 7.464 | 7.466 | 7.409 | 7.438 | 360,169 | -0.03(-0.35%) |
Jan 23, 2004 | 7.502 | 7.528 | 7.451 | 7.464 | 318,159 | +0.01(+0.13%) |
Jan 22, 2004 | 7.489 | 7.510 | 7.419 | 7.455 | 529,678 | -0.05(-0.66%) |
Jan 21, 2004 | 7.474 | 7.523 | 7.432 | 7.504 | 986,793 | +0.06(+0.76%) |
Jan 20, 2004 | 7.407 | 7.455 | 7.388 | 7.447 | 1,463,886 | +0.17(+2.29%) |
Jan 16, 2004 | 7.330 | 7.337 | 7.228 | 7.281 | 614,873 | -0.09(-1.21%) |
Jan 15, 2004 | 7.364 | 7.392 | 7.328 | 7.370 | 265,867 | +0.01(+0.08%) |
Jan 14, 2004 | 7.354 | 7.394 | 7.349 | 7.364 | 398,066 | -0.01(-0.15%) |
Jan 13, 2004 | 7.441 | 7.441 | 7.356 | 7.375 | 360,169 | -0.09(-1.27%) |
Jan 12, 2004 | 7.432 | 7.498 | 7.432 | 7.470 | 351,062 | +0.02(+0.30%) |
Jan 09, 2004 | 7.441 | 7.474 | 7.440 | 7.447 | 407,173 | +0.03(+0.36%) |
Jan 08, 2004 | 7.388 | 7.423 | 7.387 | 7.421 | 432,144 | +0.18(+2.51%) |
Jan 07, 2004 | 7.224 | 7.239 | 7.205 | 7.239 | 519,102 | +0.01(+0.08%) |
Jan 06, 2004 | 7.213 | 7.258 | 7.205 | 7.233 | 356,056 | +0.06(+0.87%) |
Jan 05, 2004 | 7.148 | 7.182 | 7.129 | 7.171 | 219,744 | +0.05(+0.77%) |
Jan 02, 2004 | 7.086 | 7.154 | 7.067 | 7.116 | 283,787 | +0.01(+0.08%) |
Dec 31, 2003 | 7.131 | 7.175 | 7.103 | 7.110 | 242,659 | +0.02(+0.35%) |
Dec 30, 2003 | 7.046 | 7.101 | 7.040 | 7.086 | 433,319 | +0.10(+1.41%) |
Dec 29, 2003 | 6.948 | 6.988 | 6.948 | 6.988 | 343,130 | +0.08(+1.21%) |
Dec 26, 2003 | 6.880 | 6.921 | 6.874 | 6.904 | 156,876 | +0.02(+0.36%) |
Dec 24, 2003 | 6.846 | 6.902 | 6.827 | 6.880 | 237,958 | +0.03(+0.41%) |
Dec 23, 2003 | 6.857 | 6.867 | 6.842 | 6.851 | 246,771 | -0.03(-0.47%) |
Dec 22, 2003 | 6.827 | 6.887 | 6.827 | 6.884 | 314,927 | +0.04(+0.58%) |
Dec 19, 2003 | 6.859 | 6.872 | 6.836 | 6.844 | 211,224 | -0.01(-0.17%) |
Dec 18, 2003 | 6.814 | 6.851 | 6.789 | 6.855 | 313,752 | -0.02(-0.36%) |
Dec 17, 2003 | 6.853 | 6.901 | 6.846 | 6.880 | 909,236 | +0.07(+1.03%) |
Dec 16, 2003 | 6.755 | 6.810 | 6.746 | 6.810 | 203,586 | +0.11(+1.67%) |
Dec 15, 2003 | 6.708 | 6.736 | 6.691 | 6.698 | 282,612 | +0.05(+0.77%) |
Dec 12, 2003 | 6.632 | 6.674 | 6.598 | 6.647 | 310,227 | +0.05(+0.77%) |
Dec 11, 2003 | 6.568 | 6.606 | 6.556 | 6.596 | 221,507 | -0.01(-0.20%) |
Dec 10, 2003 | 6.630 | 6.657 | 6.590 | 6.609 | 232,670 | -0.05(-0.68%) |
Dec 09, 2003 | 6.664 | 6.670 | 6.628 | 6.655 | 248,240 | +0.04(+0.54%) |
Dec 08, 2003 | 6.619 | 6.626 | 6.606 | 6.619 | 886,616 | +0.02(+0.26%) |
Dec 05, 2003 | 6.581 | 6.638 | 6.581 | 6.602 | 543,779 | +0.01(+0.17%) |
Dec 04, 2003 | 6.587 | 6.590 | 6.532 | 6.590 | 845,487 | -0.03(-0.43%) |
Dec 03, 2003 | 6.617 | 6.626 | 6.617 | 6.619 | 784,969 | -0.01(-0.20%) |
Dec 02, 2003 | 6.598 | 6.660 | 6.594 | 6.632 | 502,650 | -0.05(-0.74%) |