Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.968 | 8.101 | 7.902 | 8.101 | 1,386,523 | +0.13(+1.66%) |
Feb 26, 2004 | 7.935 | 8.063 | 7.921 | 7.968 | 1,021,102 | -0.01(-0.18%) |
Feb 25, 2004 | 7.841 | 8.001 | 7.836 | 7.982 | 785,463 | +0.09(+1.20%) |
Feb 24, 2004 | 8.030 | 8.030 | 7.779 | 7.888 | 1,080,594 | -0.15(-1.82%) |
Feb 23, 2004 | 7.869 | 8.058 | 7.864 | 8.034 | 889,839 | +0.12(+1.49%) |
Feb 20, 2004 | 8.209 | 8.209 | 7.822 | 7.916 | 1,113,834 | -0.32(-3.84%) |
Feb 19, 2004 | 8.219 | 8.275 | 8.171 | 8.233 | 1,859,072 | +0.00(+0.06%) |
Feb 18, 2004 | 8.030 | 8.228 | 7.982 | 8.228 | 1,657,730 | +0.14(+1.75%) |
Feb 17, 2004 | 7.959 | 8.101 | 7.954 | 8.086 | 724,701 | +0.09(+1.18%) |
Feb 13, 2004 | 8.101 | 8.129 | 7.930 | 7.992 | 481,017 | -0.13(-1.57%) |
Feb 12, 2004 | 8.006 | 8.148 | 7.987 | 8.119 | 1,562,035 | +0.02(+0.23%) |
Feb 11, 2004 | 7.935 | 8.124 | 7.907 | 8.101 | 2,065,917 | +0.22(+2.82%) |
Feb 10, 2004 | 7.609 | 7.902 | 7.609 | 7.878 | 1,025,972 | +0.24(+3.09%) |
Feb 09, 2004 | 7.590 | 7.694 | 7.581 | 7.642 | 419,408 | +0.09(+1.13%) |
Feb 06, 2004 | 7.472 | 7.557 | 7.449 | 7.557 | 247,283 | +0.14(+1.91%) |
Feb 05, 2004 | 7.534 | 7.576 | 7.383 | 7.416 | 304,658 | -0.09(-1.26%) |
Feb 04, 2004 | 7.491 | 7.623 | 7.458 | 7.510 | 378,335 | -0.03(-0.38%) |
Feb 03, 2004 | 7.600 | 7.600 | 7.486 | 7.538 | 427,241 | -0.07(-0.87%) |
Feb 02, 2004 | 7.534 | 7.647 | 7.501 | 7.605 | 679,606 | +0.09(+1.19%) |
Jan 30, 2004 | 7.605 | 7.638 | 7.510 | 7.515 | 1,306,706 | -0.11(-1.43%) |
Jan 29, 2004 | 7.723 | 7.784 | 7.614 | 7.623 | 466,620 | -0.08(-0.98%) |
Jan 28, 2004 | 7.770 | 7.888 | 7.675 | 7.699 | 415,385 | -0.11(-1.39%) |
Jan 27, 2004 | 7.831 | 7.864 | 7.713 | 7.808 | 613,127 | -0.03(-0.36%) |
Jan 26, 2004 | 7.864 | 7.959 | 7.765 | 7.836 | 767,891 | -0.05(-0.66%) |
Jan 23, 2004 | 7.935 | 7.992 | 7.864 | 7.888 | 774,454 | -0.05(-0.60%) |
Jan 22, 2004 | 7.912 | 7.973 | 7.888 | 7.935 | 792,450 | +0.07(+0.90%) |
Jan 21, 2004 | 7.935 | 7.964 | 7.864 | 7.864 | 896,826 | -0.05(-0.60%) |
Jan 20, 2004 | 7.982 | 7.992 | 7.912 | 7.912 | 787,580 | -0.07(-0.83%) |
Jan 16, 2004 | 8.006 | 8.034 | 7.978 | 7.978 | 4,786,883 | -0.06(-0.76%) |
Jan 15, 2004 | 8.077 | 8.115 | 8.039 | 8.039 | 9,057,392 | -0.01(-0.12%) |
Jan 14, 2004 | 8.124 | 8.143 | 8.044 | 8.049 | 1,245,944 | -0.01(-0.12%) |
Jan 13, 2004 | 8.039 | 8.171 | 8.015 | 8.058 | 760,904 | +0.05(+0.65%) |
Jan 12, 2004 | 7.935 | 8.067 | 7.935 | 8.006 | 1,895,063 | +0.00(+0.00%) |
Jan 09, 2004 | 8.030 | 8.030 | 7.968 | 8.006 | 815,739 | -0.16(-1.97%) |
Jan 08, 2004 | 8.195 | 8.219 | 8.157 | 8.167 | 384,475 | -0.05(-0.58%) |
Jan 07, 2004 | 8.219 | 8.237 | 8.171 | 8.214 | 255,116 | -0.00(-0.06%) |
Jan 06, 2004 | 8.219 | 8.247 | 8.167 | 8.219 | 509,175 | +0.00(+0.00%) |
Jan 05, 2004 | 8.162 | 8.275 | 8.162 | 8.219 | 1,067,892 | +0.10(+1.22%) |
Jan 02, 2004 | 8.101 | 8.181 | 8.082 | 8.119 | 233,733 | +0.05(+0.59%) |
Dec 31, 2003 | 8.190 | 8.190 | 8.034 | 8.072 | 318,843 | -0.12(-1.50%) |
Dec 30, 2003 | 8.181 | 8.195 | 8.058 | 8.195 | 259,351 | +0.01(+0.17%) |
Dec 29, 2003 | 8.091 | 8.204 | 8.091 | 8.181 | 479,323 | +0.09(+1.11%) |
Dec 26, 2003 | 8.053 | 8.096 | 8.044 | 8.091 | 32,604 | +0.00(+0.00%) |
Dec 24, 2003 | 8.053 | 8.105 | 8.030 | 8.091 | 44,883 | +0.05(+0.59%) |
Dec 23, 2003 | 8.067 | 8.105 | 8.015 | 8.044 | 638,533 | -0.01(-0.12%) |
Dec 22, 2003 | 7.912 | 8.115 | 7.912 | 8.053 | 1,150,672 | +0.07(+0.89%) |
Dec 19, 2003 | 8.053 | 8.053 | 7.921 | 7.982 | 670,925 | -0.07(-0.88%) |
Dec 18, 2003 | 7.959 | 8.195 | 7.912 | 8.053 | 3,096,759 | +0.38(+4.92%) |
Dec 17, 2003 | 7.609 | 7.690 | 7.609 | 7.675 | 309,951 | +0.05(+0.62%) |
Dec 16, 2003 | 7.647 | 7.647 | 7.576 | 7.628 | 454,552 | -0.02(-0.25%) |
Dec 15, 2003 | 7.638 | 7.652 | 7.619 | 7.647 | 326,465 | +0.03(+0.43%) |
Dec 12, 2003 | 7.562 | 7.623 | 7.538 | 7.614 | 347,001 | +0.07(+0.94%) |
Dec 11, 2003 | 7.567 | 7.586 | 7.538 | 7.543 | 1,197,461 | -0.04(-0.50%) |
Dec 10, 2003 | 7.699 | 7.699 | 7.543 | 7.581 | 1,066,833 | -0.14(-1.83%) |
Dec 09, 2003 | 7.666 | 7.723 | 7.652 | 7.723 | 1,097,955 | +0.07(+0.93%) |
Dec 08, 2003 | 7.576 | 7.652 | 7.576 | 7.652 | 382,569 | +0.10(+1.31%) |
Dec 05, 2003 | 7.581 | 7.628 | 7.548 | 7.553 | 222,724 | -0.10(-1.30%) |
Dec 04, 2003 | 7.704 | 7.746 | 7.605 | 7.652 | 659,704 | -0.09(-1.10%) |
Dec 03, 2003 | 7.756 | 7.793 | 7.732 | 7.737 | 897,672 | +0.03(+0.37%) |
Dec 02, 2003 | 7.756 | 7.770 | 7.704 | 7.708 | 694,637 | -0.01(-0.18%) |