Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.272 | 8.334 | 8.222 | 8.284 | 539,433 | +0.05(+0.61%) |
Feb 26, 2004 | 8.178 | 8.272 | 8.155 | 8.233 | 468,346 | +0.00(+0.00%) |
Feb 25, 2004 | 8.228 | 8.256 | 8.122 | 8.233 | 709,969 | -0.14(-1.66%) |
Feb 24, 2004 | 8.328 | 8.434 | 8.295 | 8.373 | 647,499 | -0.09(-1.05%) |
Feb 23, 2004 | 8.590 | 8.601 | 8.451 | 8.462 | 441,958 | -0.07(-0.78%) |
Feb 20, 2004 | 8.701 | 8.701 | 8.467 | 8.529 | 786,621 | -0.11(-1.23%) |
Feb 19, 2004 | 8.707 | 8.746 | 8.635 | 8.635 | 640,857 | +0.02(+0.19%) |
Feb 18, 2004 | 8.735 | 8.735 | 8.551 | 8.618 | 970,262 | -0.16(-1.78%) |
Feb 17, 2004 | 8.718 | 8.807 | 8.674 | 8.774 | 784,646 | +0.19(+2.27%) |
Feb 13, 2004 | 8.713 | 8.713 | 8.518 | 8.579 | 558,282 | -0.19(-2.22%) |
Feb 12, 2004 | 8.763 | 8.818 | 8.724 | 8.774 | 531,535 | -0.04(-0.51%) |
Feb 11, 2004 | 8.685 | 8.874 | 8.640 | 8.818 | 2,265,800 | +0.25(+2.86%) |
Feb 10, 2004 | 8.551 | 8.607 | 8.506 | 8.573 | 490,785 | -0.06(-0.65%) |
Feb 09, 2004 | 8.640 | 8.679 | 8.573 | 8.629 | 410,543 | +0.15(+1.77%) |
Feb 06, 2004 | 8.401 | 8.518 | 8.378 | 8.479 | 573,002 | +0.07(+0.79%) |
Feb 05, 2004 | 8.467 | 8.479 | 8.384 | 8.412 | 767,054 | +0.14(+1.68%) |
Feb 04, 2004 | 8.339 | 8.412 | 8.272 | 8.272 | 1,075,456 | -0.17(-2.04%) |
Feb 03, 2004 | 8.501 | 8.506 | 8.412 | 8.445 | 1,014,422 | -0.15(-1.75%) |
Feb 02, 2004 | 8.518 | 8.685 | 8.428 | 8.596 | 1,207,577 | +0.10(+1.18%) |
Jan 30, 2004 | 8.473 | 8.523 | 8.401 | 8.495 | 616,803 | +0.08(+0.93%) |
Jan 29, 2004 | 8.557 | 8.562 | 8.373 | 8.417 | 774,594 | -0.21(-2.39%) |
Jan 28, 2004 | 8.802 | 8.880 | 8.612 | 8.623 | 1,121,590 | -0.17(-1.90%) |
Jan 27, 2004 | 8.857 | 8.857 | 8.729 | 8.790 | 445,010 | +0.01(+0.13%) |
Jan 26, 2004 | 8.685 | 8.829 | 8.629 | 8.779 | 693,813 | -0.02(-0.19%) |
Jan 23, 2004 | 8.835 | 8.885 | 8.763 | 8.796 | 412,698 | -0.11(-1.25%) |
Jan 22, 2004 | 8.824 | 8.941 | 8.818 | 8.907 | 820,549 | +0.02(+0.25%) |
Jan 21, 2004 | 8.779 | 8.930 | 8.735 | 8.885 | 686,453 | +0.14(+1.59%) |
Jan 20, 2004 | 8.768 | 8.790 | 8.679 | 8.746 | 748,026 | -0.23(-2.55%) |
Jan 16, 2004 | 9.030 | 9.041 | 8.913 | 8.974 | 613,212 | -0.01(-0.06%) |
Jan 15, 2004 | 9.019 | 9.024 | 8.874 | 8.980 | 846,937 | +0.19(+2.22%) |
Jan 14, 2004 | 8.685 | 8.785 | 8.657 | 8.785 | 700,096 | +0.28(+3.27%) |
Jan 13, 2004 | 8.623 | 8.635 | 8.440 | 8.506 | 574,438 | +0.03(+0.33%) |
Jan 12, 2004 | 8.462 | 8.479 | 8.395 | 8.479 | 471,398 | -0.06(-0.72%) |
Jan 09, 2004 | 8.501 | 8.662 | 8.523 | 8.540 | 587,722 | +0.04(+0.46%) |
Jan 08, 2004 | 8.367 | 8.512 | 8.367 | 8.501 | 397,798 | +0.21(+2.48%) |
Jan 07, 2004 | 8.289 | 8.289 | 8.206 | 8.295 | 636,370 | -0.16(-1.85%) |
Jan 06, 2004 | 8.356 | 8.484 | 8.345 | 8.451 | 825,396 | -0.05(-0.59%) |
Jan 05, 2004 | 8.484 | 8.506 | 8.412 | 8.501 | 661,322 | +0.26(+3.11%) |
Jan 02, 2004 | 8.272 | 8.350 | 8.245 | 8.245 | 438,009 | +0.00(+0.00%) |
Dec 31, 2003 | 8.183 | 8.272 | 8.161 | 8.245 | 355,433 | +0.11(+1.30%) |
Dec 30, 2003 | 8.122 | 8.172 | 8.100 | 8.139 | 352,741 | +0.01(+0.14%) |
Dec 29, 2003 | 7.983 | 8.128 | 7.983 | 8.128 | 777,645 | +0.33(+4.21%) |
Dec 26, 2003 | 7.743 | 7.832 | 7.743 | 7.799 | 322,044 | +0.00(+0.00%) |
Dec 24, 2003 | 7.855 | 7.877 | 7.782 | 7.799 | 213,619 | -0.03(-0.36%) |
Dec 23, 2003 | 7.849 | 7.866 | 7.777 | 7.827 | 360,639 | -0.07(-0.85%) |
Dec 22, 2003 | 7.832 | 7.894 | 7.799 | 7.894 | 399,952 | +0.06(+0.71%) |
Dec 19, 2003 | 7.804 | 7.860 | 7.793 | 7.838 | 459,550 | -0.03(-0.42%) |
Dec 18, 2003 | 7.693 | 7.882 | 7.693 | 7.871 | 718,945 | +0.13(+1.73%) |
Dec 17, 2003 | 7.693 | 7.743 | 7.671 | 7.738 | 520,225 | -0.12(-1.49%) |
Dec 16, 2003 | 7.810 | 7.882 | 7.771 | 7.855 | 785,544 | +0.14(+1.88%) |
Dec 15, 2003 | 7.910 | 7.910 | 7.699 | 7.710 | 530,457 | -0.03(-0.43%) |
Dec 12, 2003 | 7.777 | 7.777 | 7.621 | 7.743 | 520,943 | +0.05(+0.65%) |
Dec 11, 2003 | 7.559 | 7.704 | 7.537 | 7.693 | 512,327 | +0.06(+0.73%) |
Dec 10, 2003 | 7.615 | 7.715 | 7.554 | 7.637 | 636,190 | -0.03(-0.36%) |
Dec 09, 2003 | 7.843 | 7.816 | 7.632 | 7.665 | 458,832 | -0.18(-2.27%) |
Dec 08, 2003 | 7.682 | 7.821 | 7.682 | 7.843 | 463,140 | +0.12(+1.59%) |
Dec 05, 2003 | 7.671 | 7.810 | 7.671 | 7.721 | 465,295 | -0.04(-0.50%) |
Dec 04, 2003 | 7.782 | 7.816 | 7.715 | 7.760 | 421,494 | -0.09(-1.21%) |
Dec 03, 2003 | 7.871 | 7.933 | 7.804 | 7.855 | 956,080 | +0.16(+2.03%) |
Dec 02, 2003 | 7.676 | 7.760 | 7.676 | 7.699 | 686,992 | -0.02(-0.22%) |