Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.993 | 8.212 | 7.993 | 8.192 | 7,720,748 | +0.09(+1.06%) |
Feb 26, 2004 | 8.181 | 8.207 | 8.091 | 8.105 | 4,933,313 | -0.11(-1.37%) |
Feb 25, 2004 | 7.969 | 8.251 | 7.969 | 8.218 | 7,964,969 | +0.25(+3.12%) |
Feb 24, 2004 | 7.915 | 8.126 | 7.915 | 7.969 | 7,939,396 | +0.09(+1.19%) |
Feb 23, 2004 | 7.844 | 7.955 | 7.844 | 7.876 | 4,306,140 | +0.02(+0.20%) |
Feb 20, 2004 | 7.813 | 7.912 | 7.741 | 7.860 | 4,088,771 | +0.09(+1.15%) |
Feb 19, 2004 | 7.930 | 8.005 | 7.769 | 7.771 | 3,902,729 | -0.10(-1.25%) |
Feb 18, 2004 | 7.871 | 7.991 | 7.844 | 7.869 | 3,950,039 | +0.08(+0.98%) |
Feb 17, 2004 | 7.797 | 7.883 | 7.768 | 7.793 | 4,832,940 | +0.07(+0.95%) |
Feb 13, 2004 | 7.790 | 7.818 | 7.592 | 7.719 | 4,071,190 | -0.05(-0.60%) |
Feb 12, 2004 | 7.758 | 7.805 | 7.708 | 7.766 | 3,577,315 | -0.01(-0.08%) |
Feb 11, 2004 | 7.821 | 7.821 | 7.735 | 7.772 | 6,291,229 | -0.05(-0.64%) |
Feb 10, 2004 | 7.704 | 7.827 | 7.704 | 7.822 | 3,584,348 | +0.10(+1.36%) |
Feb 09, 2004 | 7.794 | 7.821 | 7.711 | 7.718 | 3,596,175 | -0.12(-1.48%) |
Feb 06, 2004 | 7.672 | 7.841 | 7.672 | 7.833 | 6,395,438 | +0.18(+2.39%) |
Feb 05, 2004 | 7.555 | 7.704 | 7.555 | 7.650 | 7,121,066 | +0.11(+1.45%) |
Feb 04, 2004 | 7.508 | 7.616 | 7.428 | 7.541 | 11,187,462 | -0.07(-0.92%) |
Feb 03, 2004 | 7.439 | 7.664 | 7.434 | 7.611 | 6,212,592 | +0.18(+2.49%) |
Feb 02, 2004 | 7.492 | 7.556 | 7.344 | 7.427 | 4,876,414 | +0.00(+0.00%) |
Jan 30, 2004 | 7.236 | 7.536 | 7.236 | 7.427 | 4,168,686 | +0.04(+0.59%) |
Jan 29, 2004 | 7.258 | 7.398 | 7.208 | 7.383 | 5,663,416 | +0.12(+1.59%) |
Jan 28, 2004 | 7.588 | 7.625 | 7.267 | 7.267 | 6,105,506 | -0.32(-4.23%) |
Jan 27, 2004 | 7.680 | 7.708 | 7.508 | 7.588 | 5,380,517 | -0.12(-1.60%) |
Jan 26, 2004 | 7.685 | 7.714 | 7.580 | 7.711 | 3,178,060 | +0.04(+0.49%) |
Jan 23, 2004 | 7.752 | 7.757 | 7.666 | 7.674 | 4,369,433 | -0.06(-0.83%) |
Jan 22, 2004 | 7.688 | 7.782 | 7.639 | 7.738 | 3,994,791 | +0.02(+0.26%) |
Jan 21, 2004 | 7.552 | 7.735 | 7.550 | 7.718 | 6,195,650 | +0.20(+2.60%) |
Jan 20, 2004 | 7.666 | 7.680 | 7.491 | 7.522 | 5,403,213 | -0.18(-2.39%) |
Jan 16, 2004 | 7.583 | 7.713 | 7.535 | 7.707 | 5,074,922 | +0.15(+2.03%) |
Jan 15, 2004 | 7.531 | 7.585 | 7.438 | 7.553 | 5,816,214 | +0.00(+0.02%) |
Jan 14, 2004 | 7.469 | 7.556 | 7.420 | 7.552 | 5,611,951 | +0.02(+0.27%) |
Jan 13, 2004 | 7.431 | 7.555 | 7.431 | 7.531 | 7,092,616 | +0.10(+1.35%) |
Jan 12, 2004 | 7.348 | 7.463 | 7.262 | 7.431 | 5,625,057 | +0.09(+1.19%) |
Jan 09, 2004 | 7.226 | 7.386 | 7.062 | 7.344 | 7,204,497 | +0.02(+0.21%) |
Jan 08, 2004 | 7.522 | 7.556 | 7.297 | 7.328 | 7,712,437 | -0.20(-2.60%) |
Jan 07, 2004 | 7.510 | 7.581 | 7.408 | 7.524 | 4,433,365 | +0.01(+0.19%) |
Jan 06, 2004 | 7.298 | 7.539 | 7.286 | 7.510 | 5,687,391 | +0.17(+2.34%) |
Jan 05, 2004 | 7.266 | 7.358 | 7.133 | 7.337 | 5,849,139 | +0.12(+1.69%) |
Jan 02, 2004 | 7.373 | 7.453 | 7.203 | 7.215 | 3,295,055 | -0.16(-2.12%) |
Dec 31, 2003 | 7.384 | 7.428 | 7.328 | 7.372 | 2,946,626 | -0.01(-0.17%) |
Dec 30, 2003 | 7.367 | 7.409 | 7.276 | 7.384 | 4,197,775 | +0.03(+0.43%) |
Dec 29, 2003 | 7.217 | 7.363 | 7.206 | 7.353 | 4,593,834 | +0.14(+1.89%) |
Dec 26, 2003 | 7.186 | 7.272 | 7.186 | 7.217 | 1,218,544 | +0.05(+0.63%) |
Dec 24, 2003 | 7.255 | 7.262 | 7.167 | 7.172 | 2,162,180 | -0.12(-1.67%) |
Dec 23, 2003 | 7.178 | 7.344 | 7.172 | 7.294 | 5,475,776 | +0.06(+0.80%) |
Dec 22, 2003 | 7.148 | 7.242 | 7.093 | 7.236 | 7,845,736 | +0.06(+0.78%) |
Dec 19, 2003 | 7.226 | 7.234 | 7.098 | 7.179 | 8,123,520 | -0.07(-0.93%) |
Dec 18, 2003 | 7.125 | 7.256 | 7.078 | 7.247 | 7,006,948 | +0.15(+2.09%) |
Dec 17, 2003 | 6.917 | 7.122 | 6.881 | 7.098 | 8,654,795 | +0.17(+2.51%) |
Dec 16, 2003 | 6.735 | 6.973 | 6.654 | 6.925 | 13,633,500 | +0.16(+2.43%) |
Dec 15, 2003 | 7.156 | 7.158 | 6.693 | 6.760 | 16,268,778 | -0.34(-4.82%) |
Dec 12, 2003 | 7.344 | 7.369 | 7.070 | 7.103 | 9,711,591 | -0.27(-3.61%) |
Dec 11, 2003 | 7.241 | 7.413 | 7.219 | 7.369 | 5,221,007 | +0.02(+0.23%) |
Dec 10, 2003 | 7.333 | 7.442 | 7.300 | 7.352 | 6,437,953 | +0.02(+0.30%) |
Dec 09, 2003 | 7.312 | 7.430 | 7.303 | 7.330 | 5,541,306 | +0.06(+0.77%) |
Dec 08, 2003 | 7.369 | 7.411 | 7.111 | 7.273 | 10,185,008 | -0.10(-1.29%) |
Dec 05, 2003 | 7.571 | 7.571 | 7.388 | 7.369 | 7,908,709 | -0.20(-2.65%) |
Dec 04, 2003 | 7.760 | 7.768 | 7.383 | 7.569 | 11,545,801 | -0.19(-2.46%) |
Dec 03, 2003 | 7.772 | 7.790 | 7.708 | 7.760 | 6,880,362 | +0.09(+1.18%) |
Dec 02, 2003 | 7.733 | 7.774 | 7.661 | 7.669 | 5,400,336 | -0.05(-0.65%) |