Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.630 | 7.766 | 7.604 | 7.668 | 419,208 | +0.06(+0.78%) |
Feb 26, 2004 | 7.514 | 7.626 | 7.465 | 7.608 | 373,691 | +0.07(+0.96%) |
Feb 25, 2004 | 7.448 | 7.540 | 7.437 | 7.536 | 525,261 | +0.03(+0.38%) |
Feb 24, 2004 | 7.468 | 7.630 | 7.465 | 7.507 | 212,107 | +0.04(+0.53%) |
Feb 23, 2004 | 7.536 | 7.661 | 7.463 | 7.468 | 578,061 | -0.10(-1.28%) |
Feb 20, 2004 | 7.586 | 7.593 | 7.424 | 7.564 | 721,893 | -0.02(-0.29%) |
Feb 19, 2004 | 7.911 | 7.966 | 7.586 | 7.586 | 757,851 | -0.32(-4.08%) |
Feb 18, 2004 | 7.909 | 7.975 | 7.909 | 7.909 | 788,348 | -0.05(-0.69%) |
Feb 17, 2004 | 7.898 | 8.056 | 7.898 | 7.964 | 640,874 | +0.10(+1.26%) |
Feb 13, 2004 | 7.964 | 8.050 | 7.810 | 7.865 | 925,808 | -0.22(-2.74%) |
Feb 12, 2004 | 8.228 | 8.228 | 8.087 | 8.087 | 430,132 | -0.13(-1.58%) |
Feb 11, 2004 | 8.215 | 8.283 | 8.206 | 8.217 | 495,676 | +0.02(+0.30%) |
Feb 10, 2004 | 8.217 | 8.217 | 8.168 | 8.193 | 502,958 | -0.02(-0.21%) |
Feb 09, 2004 | 8.195 | 8.274 | 8.195 | 8.210 | 405,098 | +0.04(+0.46%) |
Feb 06, 2004 | 8.195 | 8.217 | 8.096 | 8.173 | 534,365 | -0.02(-0.24%) |
Feb 05, 2004 | 8.204 | 8.296 | 8.177 | 8.193 | 605,371 | -0.01(-0.13%) |
Feb 04, 2004 | 8.439 | 8.469 | 8.204 | 8.204 | 263,086 | -0.23(-2.76%) |
Feb 03, 2004 | 8.406 | 8.524 | 8.406 | 8.436 | 316,795 | +0.03(+0.39%) |
Feb 02, 2004 | 8.436 | 8.516 | 8.351 | 8.404 | 256,713 | -0.05(-0.65%) |
Jan 30, 2004 | 8.480 | 8.634 | 8.404 | 8.458 | 268,548 | -0.04(-0.41%) |
Jan 29, 2004 | 8.647 | 8.658 | 8.450 | 8.494 | 248,065 | -0.15(-1.75%) |
Jan 28, 2004 | 8.634 | 8.762 | 8.606 | 8.645 | 344,560 | +0.01(+0.15%) |
Jan 27, 2004 | 8.764 | 8.766 | 8.632 | 8.632 | 287,665 | -0.13(-1.48%) |
Jan 26, 2004 | 8.817 | 8.821 | 8.711 | 8.762 | 256,713 | -0.11(-1.24%) |
Jan 23, 2004 | 8.821 | 8.920 | 8.757 | 8.871 | 279,927 | +0.04(+0.45%) |
Jan 22, 2004 | 8.876 | 8.920 | 8.766 | 8.832 | 205,280 | -0.07(-0.74%) |
Jan 21, 2004 | 8.777 | 9.005 | 8.735 | 8.898 | 284,934 | +0.11(+1.25%) |
Jan 20, 2004 | 8.788 | 8.803 | 8.733 | 8.788 | 477,924 | +0.05(+0.58%) |
Jan 16, 2004 | 8.753 | 8.764 | 8.678 | 8.737 | 499,317 | +0.02(+0.23%) |
Jan 15, 2004 | 8.832 | 8.861 | 8.678 | 8.718 | 353,209 | -0.11(-1.29%) |
Jan 14, 2004 | 8.755 | 8.869 | 8.755 | 8.832 | 452,890 | +0.04(+0.50%) |
Jan 13, 2004 | 8.920 | 8.931 | 8.702 | 8.788 | 616,295 | -0.18(-2.06%) |
Jan 12, 2004 | 8.898 | 8.973 | 8.852 | 8.973 | 350,022 | +0.01(+0.10%) |
Jan 09, 2004 | 8.898 | 9.052 | 8.896 | 8.964 | 425,580 | -0.05(-0.51%) |
Jan 08, 2004 | 8.924 | 9.056 | 8.924 | 9.010 | 502,048 | +0.06(+0.64%) |
Jan 07, 2004 | 8.814 | 9.003 | 8.792 | 8.953 | 563,495 | +0.08(+0.94%) |
Jan 06, 2004 | 8.810 | 8.959 | 8.733 | 8.869 | 749,203 | +0.01(+0.12%) |
Jan 05, 2004 | 8.590 | 8.876 | 8.590 | 8.858 | 606,736 | +0.22(+2.60%) |
Jan 02, 2004 | 8.568 | 8.698 | 8.535 | 8.634 | 286,299 | +0.04(+0.43%) |
Dec 31, 2003 | 8.680 | 8.687 | 8.557 | 8.597 | 277,196 | -0.11(-1.21%) |
Dec 30, 2003 | 8.601 | 8.702 | 8.553 | 8.702 | 188,438 | +0.07(+0.81%) |
Dec 29, 2003 | 8.557 | 8.658 | 8.511 | 8.632 | 365,498 | +0.10(+1.16%) |
Dec 26, 2003 | 8.557 | 8.601 | 8.375 | 8.533 | 364,588 | -0.00(-0.03%) |
Dec 24, 2003 | 8.623 | 8.711 | 8.535 | 8.535 | 404,642 | -0.12(-1.40%) |
Dec 23, 2003 | 8.685 | 8.722 | 8.612 | 8.656 | 735,093 | +0.01(+0.13%) |
Dec 22, 2003 | 8.371 | 8.645 | 8.371 | 8.645 | 552,116 | +0.30(+3.55%) |
Dec 19, 2003 | 8.239 | 8.349 | 8.162 | 8.349 | 1,210,287 | -0.01(-0.13%) |
Dec 18, 2003 | 8.316 | 8.428 | 8.311 | 8.360 | 627,219 | +0.09(+1.09%) |
Dec 17, 2003 | 8.434 | 8.434 | 8.245 | 8.270 | 355,029 | -0.16(-1.95%) |
Dec 16, 2003 | 8.353 | 8.417 | 8.226 | 8.434 | 301,320 | +0.11(+1.29%) |
Dec 15, 2003 | 8.568 | 8.568 | 8.335 | 8.327 | 364,133 | -0.19(-2.19%) |
Dec 12, 2003 | 8.623 | 8.634 | 8.447 | 8.513 | 283,113 | -0.08(-0.95%) |
Dec 11, 2003 | 8.305 | 8.656 | 8.305 | 8.595 | 818,844 | +0.31(+3.77%) |
Dec 10, 2003 | 8.788 | 8.817 | 8.274 | 8.283 | 1,327,265 | -0.44(-5.04%) |
Dec 09, 2003 | 8.650 | 8.722 | 8.603 | 8.722 | 745,107 | +0.13(+1.48%) |
Dec 08, 2003 | 8.520 | 8.603 | 8.520 | 8.595 | 350,933 | +0.00(+0.05%) |
Dec 05, 2003 | 8.634 | 8.722 | 8.560 | 8.590 | 456,076 | -0.04(-0.51%) |
Dec 04, 2003 | 8.581 | 8.724 | 8.507 | 8.634 | 565,771 | +0.06(+0.74%) |
Dec 03, 2003 | 8.788 | 8.810 | 8.568 | 8.570 | 635,867 | -0.27(-3.03%) |
Dec 02, 2003 | 8.757 | 8.924 | 8.757 | 8.839 | 810,651 | +0.06(+0.70%) |