Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.028 | 8.082 | 7.926 | 8.020 | 10,597 | -0.05(-0.58%) |
Feb 26, 2004 | 7.871 | 8.106 | 7.871 | 8.067 | 510 | +0.00(+0.00%) |
Feb 25, 2004 | 7.949 | 8.101 | 7.949 | 8.067 | 7,533 | +0.01(+0.10%) |
Feb 24, 2004 | 8.106 | 8.106 | 8.004 | 8.059 | 6,384 | -0.01(-0.10%) |
Feb 23, 2004 | 8.114 | 8.114 | 8.028 | 8.067 | 3,702 | -0.05(-0.58%) |
Feb 20, 2004 | 8.028 | 8.114 | 8.028 | 8.114 | 2,809 | +0.07(+0.89%) |
Feb 19, 2004 | 8.057 | 8.114 | 8.035 | 8.043 | 3,830 | -0.02(-0.30%) |
Feb 18, 2004 | 8.067 | 8.114 | 8.067 | 8.067 | 8,554 | +0.00(+0.00%) |
Feb 17, 2004 | 8.149 | 8.231 | 8.067 | 8.067 | 8,299 | +0.00(+0.00%) |
Feb 13, 2004 | 8.145 | 8.317 | 8.067 | 8.067 | 9,831 | -0.19(-2.27%) |
Feb 12, 2004 | 8.411 | 8.411 | 8.223 | 8.254 | 14,300 | -0.03(-0.39%) |
Feb 11, 2004 | 8.302 | 8.473 | 8.284 | 8.286 | 10,342 | -0.02(-0.28%) |
Feb 10, 2004 | 8.419 | 8.419 | 8.231 | 8.310 | 16,343 | -0.16(-1.85%) |
Feb 09, 2004 | 8.372 | 8.529 | 8.372 | 8.466 | 2,681 | -0.06(-0.73%) |
Feb 06, 2004 | 8.474 | 8.537 | 8.458 | 8.529 | 6,894 | +0.07(+0.83%) |
Feb 05, 2004 | 8.458 | 8.458 | 8.427 | 8.458 | 3,319 | -0.01(-0.09%) |
Feb 04, 2004 | 8.474 | 8.474 | 8.458 | 8.466 | 3,064 | -0.01(-0.09%) |
Feb 03, 2004 | 8.521 | 8.537 | 8.474 | 8.474 | 20,301 | -0.06(-0.73%) |
Feb 02, 2004 | 8.231 | 8.537 | 8.231 | 8.537 | 6,384 | -0.02(-0.27%) |
Jan 30, 2004 | 8.552 | 8.560 | 8.537 | 8.560 | 15,705 | +0.02(+0.28%) |
Jan 29, 2004 | 8.552 | 8.552 | 8.513 | 8.537 | 21,961 | -0.02(-0.18%) |
Jan 28, 2004 | 8.466 | 8.552 | 8.458 | 8.552 | 7,661 | +0.00(+0.00%) |
Jan 27, 2004 | 8.458 | 8.552 | 8.458 | 8.552 | 4,341 | +0.06(+0.75%) |
Jan 26, 2004 | 8.364 | 8.552 | 8.364 | 8.489 | 3,575 | +0.01(+0.18%) |
Jan 23, 2004 | 8.419 | 8.709 | 8.419 | 8.474 | 25,281 | -0.08(-0.92%) |
Jan 22, 2004 | 8.482 | 8.560 | 8.482 | 8.552 | 9,065 | -0.01(-0.09%) |
Jan 21, 2004 | 8.365 | 8.560 | 8.365 | 8.560 | 6,384 | +0.04(+0.47%) |
Jan 20, 2004 | 8.255 | 8.521 | 8.255 | 8.520 | 8,171 | +0.15(+1.77%) |
Jan 16, 2004 | 8.506 | 8.568 | 8.325 | 8.372 | 11,491 | -0.18(-2.11%) |
Jan 15, 2004 | 8.505 | 8.576 | 8.505 | 8.552 | 17,109 | -0.02(-0.18%) |
Jan 14, 2004 | 8.576 | 8.576 | 8.490 | 8.568 | 3,702 | +0.05(+0.63%) |
Jan 13, 2004 | 8.490 | 8.576 | 8.490 | 8.514 | 3,285 | -0.04(-0.45%) |
Jan 12, 2004 | 8.639 | 8.654 | 8.552 | 8.552 | 10,610 | +0.06(+0.74%) |
Jan 09, 2004 | 8.646 | 8.646 | 8.490 | 8.490 | 2,655 | -0.13(-1.45%) |
Jan 08, 2004 | 8.615 | 8.615 | 8.411 | 8.615 | 10,905 | +0.00(+0.00%) |
Jan 07, 2004 | 8.498 | 8.654 | 8.498 | 8.615 | 9,959 | +0.00(+0.00%) |
Jan 06, 2004 | 8.529 | 8.646 | 8.498 | 8.615 | 6,511 | +0.16(+1.85%) |
Jan 05, 2004 | 8.576 | 8.576 | 8.381 | 8.458 | 8,682 | +0.02(+0.28%) |
Jan 02, 2004 | 8.678 | 8.678 | 8.388 | 8.435 | 8,554 | -0.02(-0.28%) |
Dec 31, 2003 | 8.231 | 8.740 | 8.231 | 8.458 | 14,300 | +0.04(+0.47%) |
Dec 30, 2003 | 8.419 | 8.537 | 8.238 | 8.419 | 7,754 | +0.01(+0.09%) |
Dec 29, 2003 | 8.012 | 8.764 | 8.012 | 8.411 | 11,619 | +0.40(+4.99%) |
Dec 26, 2003 | 7.981 | 8.012 | 7.871 | 8.012 | 7,341 | +0.10(+1.29%) |
Dec 24, 2003 | 8.028 | 8.028 | 7.871 | 7.910 | 4,468 | +0.00(+0.00%) |
Dec 23, 2003 | 8.082 | 8.537 | 7.871 | 7.910 | 23,908 | -0.12(-1.46%) |
Dec 22, 2003 | 8.223 | 8.231 | 7.926 | 8.028 | 8,682 | -0.20(-2.38%) |
Dec 19, 2003 | 8.129 | 8.396 | 7.950 | 8.223 | 5,745 | +0.27(+3.45%) |
Dec 18, 2003 | 8.106 | 8.106 | 7.871 | 7.949 | 1,928 | -0.09(-1.17%) |
Dec 17, 2003 | 8.067 | 8.067 | 7.832 | 8.043 | 10,144 | +0.20(+2.50%) |
Dec 16, 2003 | 7.840 | 7.894 | 7.832 | 7.847 | 2,088 | -0.22(-2.72%) |
Dec 15, 2003 | 8.263 | 8.263 | 7.847 | 8.067 | 6,001 | +0.10(+1.28%) |
Dec 12, 2003 | 8.263 | 8.263 | 7.832 | 7.965 | 11,383 | -0.26(-3.14%) |
Dec 11, 2003 | 8.302 | 8.411 | 8.223 | 8.223 | 4,085 | -0.08(-0.95%) |
Dec 10, 2003 | 8.419 | 8.419 | 8.302 | 8.303 | 2,866 | +0.10(+1.25%) |
Dec 09, 2003 | 8.411 | 8.576 | 8.200 | 8.200 | 21,503 | +0.07(+0.87%) |
Dec 08, 2003 | 7.832 | 8.145 | 7.636 | 8.129 | 25,651 | +0.49(+6.46%) |
Dec 05, 2003 | 7.675 | 7.832 | 7.714 | 7.636 | 2,617 | -0.04(-0.51%) |
Dec 04, 2003 | 8.020 | 8.020 | 7.644 | 7.675 | 12,237 | -0.38(-4.67%) |
Dec 03, 2003 | 8.333 | 8.372 | 8.020 | 8.051 | 9,704 | -0.31(-3.75%) |
Dec 02, 2003 | 8.498 | 8.537 | 8.364 | 8.364 | 4,596 | -0.24(-2.82%) |