Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.238 | 8.396 | 8.234 | 8.380 | 2,285,250 | +0.14(+1.72%) |
Feb 26, 2004 | 8.155 | 8.272 | 8.096 | 8.238 | 1,593,681 | +0.08(+0.94%) |
Feb 25, 2004 | 8.133 | 8.198 | 8.071 | 8.162 | 1,421,103 | +0.06(+0.71%) |
Feb 24, 2004 | 8.116 | 8.175 | 8.017 | 8.104 | 2,058,388 | -0.01(-0.16%) |
Feb 23, 2004 | 8.157 | 8.197 | 8.111 | 8.117 | 2,040,816 | -0.02(-0.25%) |
Feb 20, 2004 | 8.222 | 8.240 | 8.079 | 8.138 | 2,752,152 | -0.13(-1.54%) |
Feb 19, 2004 | 8.453 | 8.485 | 8.262 | 8.265 | 1,748,060 | -0.15(-1.82%) |
Feb 18, 2004 | 8.406 | 8.461 | 8.355 | 8.418 | 1,916,246 | -0.01(-0.13%) |
Feb 17, 2004 | 8.356 | 8.471 | 8.343 | 8.430 | 1,830,898 | +0.09(+1.03%) |
Feb 13, 2004 | 8.447 | 8.463 | 8.305 | 8.343 | 1,414,828 | -0.02(-0.27%) |
Feb 12, 2004 | 8.398 | 8.461 | 8.323 | 8.366 | 1,909,970 | -0.12(-1.46%) |
Feb 11, 2004 | 8.206 | 8.493 | 8.181 | 8.490 | 3,604,061 | +0.31(+3.82%) |
Feb 10, 2004 | 8.243 | 8.257 | 8.111 | 8.178 | 3,118,332 | -0.06(-0.68%) |
Feb 09, 2004 | 8.318 | 8.388 | 8.232 | 8.234 | 2,021,362 | +0.04(+0.53%) |
Feb 06, 2004 | 7.994 | 8.197 | 7.988 | 8.190 | 1,811,758 | +0.17(+2.13%) |
Feb 05, 2004 | 8.200 | 8.200 | 7.972 | 8.020 | 3,078,482 | -0.07(-0.85%) |
Feb 04, 2004 | 8.366 | 8.366 | 8.053 | 8.088 | 3,760,951 | -0.28(-3.30%) |
Feb 03, 2004 | 8.480 | 8.501 | 8.322 | 8.364 | 3,001,292 | +0.06(+0.75%) |
Feb 02, 2004 | 8.272 | 8.473 | 8.226 | 8.302 | 2,821,497 | -0.01(-0.12%) |
Jan 30, 2004 | 8.324 | 8.366 | 8.224 | 8.312 | 2,930,065 | -0.09(-1.12%) |
Jan 29, 2004 | 8.120 | 8.406 | 8.119 | 8.406 | 3,964,907 | +0.21(+2.59%) |
Jan 28, 2004 | 8.401 | 8.485 | 8.178 | 8.194 | 2,548,196 | -0.22(-2.63%) |
Jan 27, 2004 | 8.554 | 8.554 | 8.372 | 8.415 | 1,890,516 | -0.14(-1.60%) |
Jan 26, 2004 | 8.498 | 8.552 | 8.404 | 8.552 | 1,756,846 | +0.06(+0.71%) |
Jan 23, 2004 | 8.474 | 8.538 | 8.420 | 8.492 | 2,127,105 | +0.01(+0.13%) |
Jan 22, 2004 | 8.565 | 8.614 | 8.433 | 8.480 | 3,954,552 | -0.06(-0.73%) |
Jan 21, 2004 | 8.332 | 8.567 | 8.216 | 8.543 | 3,587,745 | +0.22(+2.60%) |
Jan 20, 2004 | 8.192 | 8.332 | 8.184 | 8.326 | 2,205,236 | +0.13(+1.59%) |
Jan 16, 2004 | 8.133 | 8.205 | 8.119 | 8.195 | 1,756,219 | +0.07(+0.88%) |
Jan 15, 2004 | 8.057 | 8.154 | 8.033 | 8.124 | 2,638,034 | +0.08(+0.97%) |
Jan 14, 2004 | 7.961 | 8.045 | 7.851 | 8.045 | 1,954,737 | +0.19(+2.41%) |
Jan 13, 2004 | 7.835 | 7.888 | 7.800 | 7.856 | 2,024,408 | +0.04(+0.47%) |
Jan 12, 2004 | 7.803 | 7.835 | 7.698 | 7.819 | 1,661,128 | +0.02(+0.27%) |
Jan 09, 2004 | 7.870 | 7.928 | 7.784 | 7.798 | 2,474,722 | -0.11(-1.45%) |
Jan 08, 2004 | 7.760 | 7.955 | 7.754 | 7.913 | 1,888,432 | +0.15(+1.91%) |
Jan 07, 2004 | 7.744 | 7.797 | 7.647 | 7.765 | 2,433,479 | +0.05(+0.68%) |
Jan 06, 2004 | 7.744 | 7.840 | 7.663 | 7.712 | 2,108,592 | -0.02(-0.29%) |
Jan 05, 2004 | 7.701 | 7.849 | 7.689 | 7.735 | 3,769,736 | +0.02(+0.31%) |
Jan 02, 2004 | 7.572 | 7.728 | 7.542 | 7.711 | 4,472,287 | +0.16(+2.07%) |
Dec 31, 2003 | 7.510 | 7.583 | 7.472 | 7.555 | 1,348,620 | +0.04(+0.55%) |
Dec 30, 2003 | 7.446 | 7.524 | 7.424 | 7.513 | 2,561,378 | +0.06(+0.83%) |
Dec 29, 2003 | 7.268 | 7.473 | 7.258 | 7.451 | 1,995,669 | +0.15(+2.01%) |
Dec 26, 2003 | 7.290 | 7.335 | 7.266 | 7.305 | 526,150 | -0.00(-0.07%) |
Dec 24, 2003 | 7.330 | 7.352 | 7.274 | 7.309 | 931,125 | -0.02(-0.33%) |
Dec 23, 2003 | 7.242 | 7.371 | 7.226 | 7.333 | 2,405,421 | +0.04(+0.52%) |
Dec 22, 2003 | 7.255 | 7.305 | 7.210 | 7.295 | 2,644,589 | +0.06(+0.86%) |
Dec 19, 2003 | 7.096 | 7.330 | 7.083 | 7.233 | 4,403,033 | +0.16(+2.23%) |
Dec 18, 2003 | 6.976 | 7.120 | 6.922 | 7.075 | 1,451,747 | +0.11(+1.56%) |
Dec 17, 2003 | 6.933 | 6.967 | 6.868 | 6.967 | 1,704,301 | +0.02(+0.23%) |
Dec 16, 2003 | 6.905 | 6.992 | 6.874 | 6.951 | 1,545,410 | +0.04(+0.51%) |
Dec 15, 2003 | 6.979 | 7.061 | 6.914 | 6.916 | 1,910,180 | -0.05(-0.69%) |
Dec 12, 2003 | 6.935 | 6.970 | 6.877 | 6.964 | 1,189,629 | +0.04(+0.58%) |
Dec 11, 2003 | 6.815 | 6.935 | 6.804 | 6.924 | 1,681,539 | +0.08(+1.19%) |
Dec 10, 2003 | 6.914 | 6.943 | 6.820 | 6.842 | 1,698,452 | -0.09(-1.29%) |
Dec 09, 2003 | 6.970 | 7.000 | 6.916 | 6.932 | 1,300,311 | -0.02(-0.34%) |
Dec 08, 2003 | 6.806 | 7.053 | 6.806 | 6.956 | 3,797,029 | +0.19(+2.80%) |
Dec 05, 2003 | 6.866 | 6.846 | 6.739 | 6.766 | 994,916 | -0.10(-1.46%) |
Dec 04, 2003 | 6.876 | 6.933 | 6.798 | 6.866 | 1,761,798 | +0.00(+0.00%) |
Dec 03, 2003 | 6.892 | 6.927 | 6.825 | 6.866 | 1,848,027 | -0.00(-0.07%) |
Dec 02, 2003 | 6.936 | 6.951 | 6.826 | 6.871 | 2,932,252 | +0.03(+0.44%) |