Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.690 | 8.783 | 8.672 | 8.734 | 151,274 | +0.03(+0.36%) |
Feb 26, 2004 | 8.548 | 8.703 | 8.535 | 8.703 | 234,419 | +0.15(+1.81%) |
Feb 25, 2004 | 8.517 | 8.585 | 8.399 | 8.548 | 170,002 | -0.01(-0.07%) |
Feb 24, 2004 | 8.616 | 8.672 | 8.511 | 8.554 | 158,217 | +0.00(+0.00%) |
Feb 23, 2004 | 8.424 | 8.573 | 8.393 | 8.554 | 136,421 | +0.13(+1.54%) |
Feb 20, 2004 | 8.393 | 8.486 | 8.325 | 8.424 | 138,682 | +0.04(+0.52%) |
Feb 19, 2004 | 8.424 | 8.554 | 8.381 | 8.381 | 133,677 | -0.07(-0.81%) |
Feb 18, 2004 | 8.597 | 8.597 | 8.418 | 8.449 | 89,441 | -0.09(-1.09%) |
Feb 17, 2004 | 8.517 | 8.665 | 8.486 | 8.542 | 146,108 | +0.09(+1.03%) |
Feb 13, 2004 | 8.641 | 8.647 | 8.424 | 8.455 | 89,763 | -0.21(-2.43%) |
Feb 12, 2004 | 8.721 | 8.721 | 8.622 | 8.665 | 85,243 | -0.06(-0.64%) |
Feb 11, 2004 | 8.734 | 8.734 | 8.610 | 8.721 | 223,764 | -0.01(-0.14%) |
Feb 10, 2004 | 8.752 | 8.802 | 8.709 | 8.734 | 179,205 | -0.13(-1.47%) |
Feb 09, 2004 | 8.665 | 9.093 | 8.641 | 8.864 | 321,923 | +0.20(+2.29%) |
Feb 06, 2004 | 8.424 | 8.672 | 8.424 | 8.665 | 130,125 | +0.21(+2.49%) |
Feb 05, 2004 | 8.610 | 8.653 | 8.455 | 8.455 | 279,785 | -0.20(-2.36%) |
Feb 04, 2004 | 8.362 | 8.672 | 8.362 | 8.659 | 535,354 | +0.29(+3.48%) |
Feb 03, 2004 | 8.331 | 8.511 | 8.263 | 8.368 | 121,730 | -0.07(-0.88%) |
Feb 02, 2004 | 8.455 | 8.573 | 8.424 | 8.442 | 265,740 | +0.00(+0.00%) |
Jan 30, 2004 | 8.424 | 8.480 | 8.331 | 8.442 | 142,879 | -0.02(-0.29%) |
Jan 29, 2004 | 8.486 | 8.529 | 8.393 | 8.467 | 247,335 | -0.09(-1.01%) |
Jan 28, 2004 | 8.542 | 8.566 | 8.362 | 8.554 | 221,342 | +0.01(+0.14%) |
Jan 27, 2004 | 8.634 | 8.634 | 8.473 | 8.542 | 218,436 | -0.09(-1.00%) |
Jan 26, 2004 | 8.616 | 8.653 | 8.579 | 8.628 | 205,520 | +0.06(+0.72%) |
Jan 23, 2004 | 8.678 | 8.752 | 8.517 | 8.566 | 255,084 | -0.11(-1.28%) |
Jan 22, 2004 | 8.641 | 8.678 | 8.566 | 8.678 | 273,166 | +0.00(+0.00%) |
Jan 21, 2004 | 8.765 | 8.765 | 8.634 | 8.678 | 251,532 | -0.08(-0.92%) |
Jan 20, 2004 | 8.331 | 8.758 | 8.325 | 8.758 | 517,272 | +0.43(+5.21%) |
Jan 16, 2004 | 8.548 | 8.573 | 8.325 | 8.325 | 331,932 | -0.18(-2.11%) |
Jan 15, 2004 | 8.374 | 8.523 | 8.269 | 8.504 | 426,217 | +0.19(+2.31%) |
Jan 14, 2004 | 8.393 | 8.405 | 8.263 | 8.312 | 477,234 | -0.14(-1.68%) |
Jan 13, 2004 | 8.511 | 8.517 | 8.368 | 8.455 | 271,713 | -0.05(-0.58%) |
Jan 12, 2004 | 8.511 | 8.523 | 8.430 | 8.504 | 359,863 | +0.02(+0.29%) |
Jan 09, 2004 | 8.672 | 8.672 | 8.461 | 8.480 | 449,788 | -0.19(-2.21%) |
Jan 08, 2004 | 8.665 | 8.690 | 8.610 | 8.672 | 407,489 | +0.01(+0.07%) |
Jan 07, 2004 | 8.672 | 8.672 | 8.548 | 8.665 | 546,010 | -0.01(-0.07%) |
Jan 06, 2004 | 8.616 | 8.765 | 8.548 | 8.672 | 240,715 | +0.06(+0.65%) |
Jan 05, 2004 | 8.882 | 8.882 | 8.579 | 8.616 | 229,576 | -0.27(-3.07%) |
Jan 02, 2004 | 8.919 | 9.037 | 8.845 | 8.888 | 242,976 | -0.01(-0.07%) |
Dec 31, 2003 | 8.981 | 9.025 | 8.796 | 8.895 | 152,405 | -0.09(-0.97%) |
Dec 30, 2003 | 8.888 | 8.994 | 8.709 | 8.981 | 436,711 | +0.01(+0.07%) |
Dec 29, 2003 | 8.622 | 8.981 | 8.610 | 8.975 | 355,504 | +0.36(+4.17%) |
Dec 26, 2003 | 8.672 | 8.703 | 8.610 | 8.616 | 29,544 | -0.01(-0.14%) |
Dec 24, 2003 | 8.573 | 8.752 | 8.573 | 8.628 | 62,802 | -0.01(-0.07%) |
Dec 23, 2003 | 8.703 | 8.703 | 8.610 | 8.634 | 528,412 | -0.24(-2.65%) |
Dec 22, 2003 | 8.628 | 8.870 | 8.628 | 8.870 | 292,863 | +0.14(+1.56%) |
Dec 19, 2003 | 8.442 | 8.857 | 8.442 | 8.734 | 419,598 | +0.17(+2.03%) |
Dec 18, 2003 | 8.393 | 8.641 | 8.393 | 8.560 | 255,568 | +0.23(+2.75%) |
Dec 17, 2003 | 8.263 | 8.449 | 8.244 | 8.331 | 540,198 | +0.07(+0.82%) |
Dec 16, 2003 | 8.331 | 8.374 | 8.250 | 8.263 | 217,144 | -0.04(-0.52%) |
Dec 15, 2003 | 8.362 | 8.486 | 8.300 | 8.306 | 398,125 | +0.13(+1.59%) |
Dec 12, 2003 | 7.953 | 8.312 | 7.910 | 8.176 | 173,877 | +0.22(+2.80%) |
Dec 11, 2003 | 8.083 | 8.083 | 7.935 | 7.953 | 100,419 | -0.16(-1.98%) |
Dec 10, 2003 | 8.114 | 8.176 | 7.996 | 8.114 | 98,482 | -0.07(-0.83%) |
Dec 09, 2003 | 8.257 | 8.257 | 8.133 | 8.182 | 126,896 | -0.01(-0.15%) |
Dec 08, 2003 | 8.145 | 8.269 | 8.120 | 8.195 | 116,886 | +0.02(+0.23%) |
Dec 05, 2003 | 8.455 | 8.455 | 8.108 | 8.176 | 69,906 | -0.32(-3.72%) |
Dec 04, 2003 | 8.288 | 8.517 | 8.201 | 8.492 | 183,725 | +0.27(+3.24%) |
Dec 03, 2003 | 8.158 | 8.350 | 8.145 | 8.226 | 195,672 | +0.01(+0.08%) |
Dec 02, 2003 | 8.548 | 8.548 | 8.139 | 8.219 | 319,985 | -0.45(-5.21%) |