Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.243 | 8.401 | 8.238 | 8.385 | 2,283,946 | +0.14(+1.72%) |
Feb 26, 2004 | 8.160 | 8.276 | 8.101 | 8.243 | 1,592,772 | +0.08(+0.94%) |
Feb 25, 2004 | 8.138 | 8.203 | 8.076 | 8.166 | 1,420,293 | +0.06(+0.71%) |
Feb 24, 2004 | 8.120 | 8.179 | 8.021 | 8.109 | 2,057,213 | -0.01(-0.16%) |
Feb 23, 2004 | 8.162 | 8.202 | 8.115 | 8.122 | 2,039,652 | -0.02(-0.25%) |
Feb 20, 2004 | 8.227 | 8.245 | 8.084 | 8.143 | 2,750,582 | -0.13(-1.54%) |
Feb 19, 2004 | 8.458 | 8.490 | 8.267 | 8.270 | 1,747,063 | -0.15(-1.82%) |
Feb 18, 2004 | 8.410 | 8.466 | 8.359 | 8.423 | 1,915,153 | -0.01(-0.13%) |
Feb 17, 2004 | 8.361 | 8.476 | 8.348 | 8.434 | 1,829,854 | +0.09(+1.03%) |
Feb 13, 2004 | 8.452 | 8.468 | 8.310 | 8.348 | 1,414,021 | -0.02(-0.27%) |
Feb 12, 2004 | 8.402 | 8.466 | 8.328 | 8.371 | 1,908,881 | -0.12(-1.46%) |
Feb 11, 2004 | 8.211 | 8.498 | 8.186 | 8.495 | 3,602,006 | +0.31(+3.82%) |
Feb 10, 2004 | 8.248 | 8.262 | 8.115 | 8.182 | 3,116,553 | -0.06(-0.68%) |
Feb 09, 2004 | 8.323 | 8.393 | 8.237 | 8.238 | 2,020,209 | +0.04(+0.53%) |
Feb 06, 2004 | 7.999 | 8.202 | 7.993 | 8.195 | 1,810,724 | +0.17(+2.13%) |
Feb 05, 2004 | 8.205 | 8.205 | 7.977 | 8.025 | 3,076,726 | -0.07(-0.85%) |
Feb 04, 2004 | 8.371 | 8.371 | 8.058 | 8.093 | 3,758,805 | -0.28(-3.30%) |
Feb 03, 2004 | 8.485 | 8.506 | 8.327 | 8.369 | 2,999,581 | +0.06(+0.75%) |
Feb 02, 2004 | 8.276 | 8.477 | 8.230 | 8.307 | 2,819,888 | -0.01(-0.11%) |
Jan 30, 2004 | 8.329 | 8.371 | 8.229 | 8.316 | 2,928,393 | -0.09(-1.12%) |
Jan 29, 2004 | 8.125 | 8.410 | 8.123 | 8.410 | 3,962,645 | +0.21(+2.59%) |
Jan 28, 2004 | 8.406 | 8.490 | 8.182 | 8.198 | 2,546,743 | -0.22(-2.63%) |
Jan 27, 2004 | 8.559 | 8.559 | 8.377 | 8.420 | 1,889,438 | -0.14(-1.60%) |
Jan 26, 2004 | 8.503 | 8.557 | 8.409 | 8.557 | 1,755,844 | +0.06(+0.71%) |
Jan 23, 2004 | 8.479 | 8.543 | 8.425 | 8.496 | 2,125,892 | +0.01(+0.13%) |
Jan 22, 2004 | 8.570 | 8.619 | 8.438 | 8.485 | 3,952,296 | -0.06(-0.73%) |
Jan 21, 2004 | 8.337 | 8.571 | 8.221 | 8.548 | 3,585,698 | +0.22(+2.60%) |
Jan 20, 2004 | 8.197 | 8.337 | 8.189 | 8.331 | 2,203,978 | +0.13(+1.59%) |
Jan 16, 2004 | 8.138 | 8.210 | 8.123 | 8.200 | 1,755,217 | +0.07(+0.88%) |
Jan 15, 2004 | 8.061 | 8.158 | 8.037 | 8.128 | 2,636,529 | +0.08(+0.97%) |
Jan 14, 2004 | 7.966 | 8.050 | 7.856 | 8.050 | 1,953,622 | +0.19(+2.41%) |
Jan 13, 2004 | 7.840 | 7.892 | 7.805 | 7.860 | 2,023,254 | +0.04(+0.47%) |
Jan 12, 2004 | 7.808 | 7.840 | 7.702 | 7.824 | 1,660,181 | +0.02(+0.27%) |
Jan 09, 2004 | 7.875 | 7.932 | 7.789 | 7.803 | 2,473,310 | -0.11(-1.45%) |
Jan 08, 2004 | 7.765 | 7.959 | 7.758 | 7.918 | 1,887,355 | +0.15(+1.91%) |
Jan 07, 2004 | 7.749 | 7.801 | 7.651 | 7.769 | 2,432,091 | +0.05(+0.68%) |
Jan 06, 2004 | 7.749 | 7.844 | 7.667 | 7.717 | 2,107,389 | -0.02(-0.29%) |
Jan 05, 2004 | 7.706 | 7.854 | 7.693 | 7.739 | 3,767,586 | +0.02(+0.31%) |
Jan 02, 2004 | 7.577 | 7.733 | 7.546 | 7.715 | 4,469,736 | +0.16(+2.07%) |
Dec 31, 2003 | 7.514 | 7.588 | 7.476 | 7.559 | 1,347,851 | +0.04(+0.55%) |
Dec 30, 2003 | 7.451 | 7.529 | 7.428 | 7.518 | 2,559,917 | +0.06(+0.83%) |
Dec 29, 2003 | 7.272 | 7.478 | 7.262 | 7.455 | 1,994,531 | +0.15(+2.01%) |
Dec 26, 2003 | 7.294 | 7.339 | 7.270 | 7.309 | 525,850 | -0.00(-0.07%) |
Dec 24, 2003 | 7.334 | 7.357 | 7.278 | 7.313 | 930,594 | -0.02(-0.33%) |
Dec 23, 2003 | 7.247 | 7.376 | 7.231 | 7.337 | 2,404,049 | +0.04(+0.52%) |
Dec 22, 2003 | 7.259 | 7.309 | 7.215 | 7.299 | 2,643,080 | +0.06(+0.86%) |
Dec 19, 2003 | 7.100 | 7.334 | 7.087 | 7.237 | 4,400,521 | +0.16(+2.23%) |
Dec 18, 2003 | 6.980 | 7.124 | 6.926 | 7.079 | 1,450,919 | +0.11(+1.56%) |
Dec 17, 2003 | 6.937 | 6.971 | 6.872 | 6.971 | 1,703,329 | +0.02(+0.23%) |
Dec 16, 2003 | 6.908 | 6.996 | 6.878 | 6.955 | 1,544,528 | +0.04(+0.51%) |
Dec 15, 2003 | 6.983 | 7.065 | 6.918 | 6.920 | 1,909,091 | -0.05(-0.69%) |
Dec 12, 2003 | 6.939 | 6.974 | 6.881 | 6.967 | 1,188,950 | +0.04(+0.58%) |
Dec 11, 2003 | 6.819 | 6.939 | 6.808 | 6.928 | 1,680,580 | +0.08(+1.19%) |
Dec 10, 2003 | 6.918 | 6.947 | 6.824 | 6.846 | 1,697,483 | -0.09(-1.29%) |
Dec 09, 2003 | 6.974 | 7.004 | 6.920 | 6.936 | 1,299,569 | -0.02(-0.34%) |
Dec 08, 2003 | 6.810 | 7.057 | 6.810 | 6.960 | 3,794,863 | +0.19(+2.80%) |
Dec 05, 2003 | 6.870 | 6.849 | 6.743 | 6.770 | 994,349 | -0.10(-1.46%) |
Dec 04, 2003 | 6.880 | 6.937 | 6.802 | 6.870 | 1,760,793 | +0.00(+0.00%) |
Dec 03, 2003 | 6.896 | 6.931 | 6.829 | 6.870 | 1,846,973 | -0.00(-0.07%) |
Dec 02, 2003 | 6.940 | 6.955 | 6.830 | 6.875 | 2,930,579 | +0.03(+0.44%) |