Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.033 | 7.078 | 6.982 | 7.016 | 2,983,123 | -0.11(-1.49%) |
Feb 26, 2004 | 6.861 | 7.182 | 6.861 | 7.122 | 5,250,288 | +0.32(+4.75%) |
Feb 25, 2004 | 6.861 | 6.861 | 6.484 | 6.799 | 15,590,684 | -0.67(-9.00%) |
Feb 24, 2004 | 7.454 | 7.511 | 7.387 | 7.471 | 1,272,865 | +0.02(+0.24%) |
Feb 23, 2004 | 7.613 | 7.622 | 7.414 | 7.454 | 2,394,135 | -0.17(-2.24%) |
Feb 20, 2004 | 7.655 | 7.766 | 7.624 | 7.624 | 1,166,454 | -0.03(-0.40%) |
Feb 19, 2004 | 7.879 | 7.901 | 7.635 | 7.655 | 1,154,706 | -0.19(-2.45%) |
Feb 18, 2004 | 7.834 | 7.950 | 7.828 | 7.848 | 924,488 | +0.01(+0.14%) |
Feb 17, 2004 | 7.857 | 7.874 | 7.797 | 7.837 | 737,873 | -0.04(-0.45%) |
Feb 13, 2004 | 7.680 | 7.872 | 7.680 | 7.872 | 1,261,795 | +0.20(+2.66%) |
Feb 12, 2004 | 7.724 | 7.779 | 7.653 | 7.668 | 670,773 | -0.04(-0.46%) |
Feb 11, 2004 | 7.693 | 7.704 | 7.589 | 7.704 | 1,351,713 | +0.01(+0.12%) |
Feb 10, 2004 | 7.668 | 7.715 | 7.637 | 7.695 | 657,895 | +0.07(+0.90%) |
Feb 09, 2004 | 7.702 | 7.702 | 7.598 | 7.626 | 713,247 | -0.08(-1.06%) |
Feb 06, 2004 | 7.702 | 7.788 | 7.644 | 7.708 | 730,869 | -0.01(-0.14%) |
Feb 05, 2004 | 7.613 | 7.799 | 7.600 | 7.719 | 1,290,262 | +0.11(+1.40%) |
Feb 04, 2004 | 7.520 | 7.635 | 7.502 | 7.613 | 944,595 | +0.09(+1.24%) |
Feb 03, 2004 | 7.474 | 7.553 | 7.465 | 7.520 | 877,947 | +0.05(+0.62%) |
Feb 02, 2004 | 7.423 | 7.518 | 7.401 | 7.474 | 728,610 | +0.05(+0.69%) |
Jan 30, 2004 | 7.469 | 7.469 | 7.398 | 7.423 | 719,573 | -0.05(-0.62%) |
Jan 29, 2004 | 7.370 | 7.469 | 7.350 | 7.469 | 1,040,162 | +0.11(+1.53%) |
Jan 28, 2004 | 7.454 | 7.474 | 7.356 | 7.356 | 1,173,910 | -0.04(-0.57%) |
Jan 27, 2004 | 7.303 | 7.414 | 7.281 | 7.398 | 850,836 | +0.12(+1.61%) |
Jan 26, 2004 | 7.283 | 7.308 | 7.239 | 7.281 | 1,264,732 | -0.00(-0.06%) |
Jan 23, 2004 | 7.414 | 7.447 | 7.239 | 7.286 | 1,172,102 | -0.13(-1.73%) |
Jan 22, 2004 | 7.303 | 7.460 | 7.303 | 7.414 | 1,002,206 | +0.11(+1.52%) |
Jan 21, 2004 | 7.336 | 7.414 | 7.299 | 7.303 | 1,018,021 | +0.01(+0.12%) |
Jan 20, 2004 | 7.193 | 7.294 | 7.166 | 7.294 | 1,265,636 | +0.10(+1.45%) |
Jan 16, 2004 | 7.221 | 7.257 | 7.148 | 7.190 | 1,173,006 | -0.03(-0.43%) |
Jan 15, 2004 | 7.237 | 7.248 | 7.204 | 7.221 | 1,245,754 | -0.00(-0.06%) |
Jan 14, 2004 | 7.215 | 7.255 | 7.208 | 7.226 | 1,294,102 | +0.02(+0.28%) |
Jan 13, 2004 | 7.237 | 7.268 | 7.175 | 7.206 | 1,260,891 | -0.01(-0.15%) |
Jan 12, 2004 | 7.215 | 7.244 | 7.164 | 7.217 | 1,567,472 | +0.06(+0.87%) |
Jan 09, 2004 | 7.082 | 7.206 | 7.060 | 7.155 | 1,529,065 | +0.08(+1.13%) |
Jan 08, 2004 | 7.179 | 7.193 | 7.020 | 7.075 | 2,012,772 | -0.09(-1.21%) |
Jan 07, 2004 | 7.303 | 7.303 | 7.151 | 7.162 | 2,248,413 | -0.26(-3.55%) |
Jan 06, 2004 | 7.314 | 7.474 | 7.308 | 7.425 | 1,391,250 | +0.03(+0.45%) |
Jan 05, 2004 | 7.392 | 7.392 | 7.281 | 7.392 | 1,157,643 | +0.11(+1.52%) |
Jan 02, 2004 | 7.281 | 7.334 | 7.266 | 7.281 | 920,421 | -0.01(-0.09%) |
Dec 31, 2003 | 7.294 | 7.328 | 7.257 | 7.288 | 803,843 | +0.00(+0.03%) |
Dec 30, 2003 | 7.286 | 7.332 | 7.259 | 7.286 | 1,179,106 | +0.01(+0.15%) |
Dec 29, 2003 | 7.193 | 7.277 | 7.166 | 7.275 | 1,159,676 | +0.08(+1.14%) |
Dec 26, 2003 | 7.237 | 7.237 | 7.173 | 7.193 | 175,770 | +0.00(+0.00%) |
Dec 24, 2003 | 7.109 | 7.204 | 7.097 | 7.193 | 296,188 | +0.10(+1.40%) |
Dec 23, 2003 | 7.159 | 7.170 | 7.062 | 7.093 | 944,821 | -0.02(-0.31%) |
Dec 22, 2003 | 7.038 | 7.115 | 7.020 | 7.115 | 829,373 | +0.08(+1.10%) |
Dec 19, 2003 | 7.082 | 7.137 | 7.027 | 7.038 | 1,034,514 | -0.13(-1.79%) |
Dec 18, 2003 | 7.024 | 7.162 | 6.927 | 7.166 | 947,080 | +0.14(+2.05%) |
Dec 17, 2003 | 6.938 | 7.033 | 6.931 | 7.022 | 814,462 | +0.07(+1.05%) |
Dec 16, 2003 | 6.896 | 6.971 | 6.863 | 6.949 | 1,349,680 | +0.04(+0.54%) |
Dec 15, 2003 | 7.082 | 7.082 | 6.909 | 6.912 | 2,014,580 | -0.09(-1.26%) |
Dec 12, 2003 | 6.982 | 7.151 | 6.916 | 7.000 | 2,394,361 | -0.30(-4.09%) |
Dec 11, 2003 | 7.199 | 7.370 | 7.199 | 7.299 | 1,327,087 | +0.05(+0.70%) |
Dec 10, 2003 | 7.299 | 7.299 | 7.208 | 7.248 | 855,129 | -0.02(-0.27%) |
Dec 09, 2003 | 7.323 | 7.323 | 7.252 | 7.268 | 1,020,506 | -0.03(-0.39%) |
Dec 08, 2003 | 7.345 | 7.359 | 7.272 | 7.297 | 617,003 | -0.01(-0.12%) |
Dec 05, 2003 | 7.259 | 7.352 | 7.259 | 7.306 | 752,106 | -0.05(-0.63%) |
Dec 04, 2003 | 7.423 | 7.449 | 7.352 | 7.352 | 1,162,162 | -0.09(-1.25%) |
Dec 03, 2003 | 7.483 | 7.485 | 7.416 | 7.445 | 1,409,324 | -0.05(-0.62%) |
Dec 02, 2003 | 7.553 | 7.553 | 7.489 | 7.491 | 1,066,595 | -0.06(-0.82%) |