Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.011 | 8.079 | 7.990 | 8.070 | 2,311,554 | +0.00(+0.05%) |
Feb 26, 2004 | 7.982 | 8.087 | 7.982 | 8.066 | 2,536,505 | +0.14(+1.76%) |
Feb 25, 2004 | 7.969 | 8.024 | 7.923 | 7.927 | 4,170,363 | -0.04(-0.53%) |
Feb 24, 2004 | 7.948 | 8.003 | 7.893 | 7.969 | 5,329,929 | -0.03(-0.42%) |
Feb 23, 2004 | 8.155 | 8.180 | 8.003 | 8.003 | 5,304,593 | -0.15(-1.86%) |
Feb 20, 2004 | 8.269 | 8.336 | 8.146 | 8.155 | 7,044,060 | -0.27(-3.16%) |
Feb 19, 2004 | 8.341 | 8.489 | 8.341 | 8.421 | 5,264,575 | +0.43(+5.34%) |
Feb 18, 2004 | 8.206 | 8.206 | 7.939 | 7.994 | 932,956 | -0.16(-1.97%) |
Feb 17, 2004 | 8.151 | 8.189 | 8.108 | 8.155 | 1,224,446 | +0.24(+2.99%) |
Feb 13, 2004 | 7.986 | 8.037 | 7.813 | 7.918 | 1,118,600 | -0.05(-0.69%) |
Feb 12, 2004 | 7.897 | 8.003 | 7.897 | 7.973 | 1,192,716 | +0.11(+1.40%) |
Feb 11, 2004 | 7.602 | 7.893 | 7.602 | 7.863 | 1,649,960 | +0.19(+2.53%) |
Feb 10, 2004 | 7.720 | 7.766 | 7.631 | 7.669 | 1,154,829 | +0.05(+0.72%) |
Feb 09, 2004 | 7.665 | 7.733 | 7.610 | 7.614 | 1,418,851 | +0.15(+1.98%) |
Feb 06, 2004 | 7.382 | 7.496 | 7.352 | 7.466 | 396,625 | +0.08(+1.03%) |
Feb 05, 2004 | 7.378 | 7.416 | 7.357 | 7.390 | 1,849,101 | +0.18(+2.46%) |
Feb 04, 2004 | 7.175 | 7.264 | 7.167 | 7.213 | 871,154 | +0.05(+0.71%) |
Feb 03, 2004 | 7.264 | 7.268 | 7.146 | 7.162 | 924,195 | -0.05(-0.76%) |
Feb 02, 2004 | 7.264 | 7.281 | 7.141 | 7.217 | 1,216,632 | -0.00(-0.06%) |
Jan 30, 2004 | 7.116 | 7.285 | 7.099 | 7.222 | 3,001,800 | +0.11(+1.48%) |
Jan 29, 2004 | 7.390 | 7.428 | 7.023 | 7.116 | 4,022,606 | -0.25(-3.44%) |
Jan 28, 2004 | 7.559 | 7.602 | 7.285 | 7.369 | 2,516,615 | -0.26(-3.38%) |
Jan 27, 2004 | 7.695 | 7.695 | 7.606 | 7.627 | 601,922 | -0.12(-1.58%) |
Jan 26, 2004 | 7.771 | 7.771 | 7.707 | 7.749 | 1,030,041 | +0.00(+0.00%) |
Jan 23, 2004 | 7.817 | 7.821 | 7.390 | 7.749 | 573,744 | +0.03(+0.33%) |
Jan 22, 2004 | 7.834 | 7.834 | 7.724 | 7.724 | 1,038,328 | -0.00(-0.05%) |
Jan 21, 2004 | 7.695 | 7.745 | 7.627 | 7.728 | 694,508 | +0.09(+1.16%) |
Jan 20, 2004 | 7.602 | 7.686 | 7.559 | 7.640 | 1,539,141 | +0.22(+3.02%) |
Jan 16, 2004 | 7.433 | 7.521 | 7.399 | 7.416 | 3,478,697 | -0.13(-1.73%) |
Jan 15, 2004 | 7.686 | 7.707 | 7.496 | 7.547 | 1,806,242 | -0.29(-3.72%) |
Jan 14, 2004 | 7.783 | 7.876 | 7.737 | 7.838 | 1,756,279 | +0.24(+3.11%) |
Jan 13, 2004 | 7.699 | 7.728 | 7.597 | 7.602 | 1,340,710 | -0.11(-1.37%) |
Jan 12, 2004 | 7.728 | 7.787 | 7.686 | 7.707 | 1,655,879 | +0.05(+0.66%) |
Jan 09, 2004 | 7.728 | 7.733 | 7.568 | 7.657 | 4,080,856 | -0.24(-3.05%) |
Jan 08, 2004 | 7.813 | 7.939 | 7.783 | 7.897 | 1,252,387 | +0.08(+1.03%) |
Jan 07, 2004 | 7.918 | 7.918 | 7.754 | 7.817 | 1,905,931 | -0.29(-3.59%) |
Jan 06, 2004 | 8.214 | 8.218 | 8.075 | 8.108 | 1,456,028 | +0.00(+0.00%) |
Jan 05, 2004 | 7.982 | 8.138 | 7.973 | 8.108 | 1,895,038 | +0.26(+3.34%) |
Jan 02, 2004 | 7.771 | 7.885 | 7.711 | 7.847 | 858,130 | +0.14(+1.75%) |
Dec 31, 2003 | 7.762 | 7.783 | 7.648 | 7.711 | 761,756 | -0.03(-0.44%) |
Dec 30, 2003 | 7.766 | 7.809 | 7.741 | 7.745 | 807,220 | +0.02(+0.22%) |
Dec 29, 2003 | 7.716 | 7.745 | 7.682 | 7.728 | 1,291,695 | +0.01(+0.16%) |
Dec 26, 2003 | 7.661 | 7.792 | 7.648 | 7.716 | 649,281 | +0.00(+0.00%) |
Dec 24, 2003 | 7.530 | 7.771 | 7.530 | 7.716 | 707,294 | +0.28(+3.75%) |
Dec 23, 2003 | 7.412 | 7.475 | 7.399 | 7.437 | 854,578 | -0.06(-0.79%) |
Dec 22, 2003 | 7.530 | 7.530 | 7.441 | 7.496 | 1,159,092 | -0.05(-0.67%) |
Dec 19, 2003 | 7.538 | 7.602 | 7.526 | 7.547 | 3,061,234 | +0.03(+0.39%) |
Dec 18, 2003 | 7.357 | 7.547 | 7.357 | 7.517 | 1,095,632 | +0.15(+2.06%) |
Dec 17, 2003 | 7.390 | 7.424 | 7.306 | 7.365 | 1,260,675 | +0.03(+0.46%) |
Dec 16, 2003 | 7.361 | 7.361 | 7.289 | 7.331 | 753,469 | -0.11(-1.48%) |
Dec 15, 2003 | 7.496 | 7.551 | 7.437 | 7.441 | 782,120 | +0.08(+1.03%) |
Dec 12, 2003 | 7.306 | 7.361 | 7.285 | 7.365 | 892,939 | +0.11(+1.51%) |
Dec 11, 2003 | 7.213 | 7.255 | 7.120 | 7.255 | 1,796,296 | -0.03(-0.41%) |
Dec 10, 2003 | 7.390 | 7.390 | 7.243 | 7.285 | 1,327,213 | -0.04(-0.52%) |
Dec 09, 2003 | 7.293 | 7.454 | 7.285 | 7.323 | 2,163,323 | +0.01(+0.17%) |
Dec 08, 2003 | 7.255 | 7.281 | 7.230 | 7.310 | 1,572,055 | +0.10(+1.35%) |
Dec 05, 2003 | 7.213 | 7.260 | 7.158 | 7.213 | 595,292 | -0.04(-0.52%) |
Dec 04, 2003 | 7.260 | 7.264 | 7.213 | 7.251 | 629,390 | -0.03(-0.35%) |
Dec 03, 2003 | 7.179 | 7.222 | 7.179 | 7.276 | 1,350,656 | +0.22(+3.05%) |
Dec 02, 2003 | 7.040 | 7.112 | 7.040 | 7.061 | 925,142 | +0.01(+0.18%) |