Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.798 | 7.848 | 7.723 | 7.783 | 7,723,368 | +0.01(+0.15%) |
Feb 26, 2004 | 7.835 | 8.043 | 7.772 | 7.772 | 14,513,433 | -0.06(-0.81%) |
Feb 25, 2004 | 8.203 | 8.406 | 7.765 | 7.835 | 23,032,956 | -0.59(-6.99%) |
Feb 24, 2004 | 8.450 | 8.528 | 8.372 | 8.424 | 5,274,834 | -0.06(-0.76%) |
Feb 23, 2004 | 8.590 | 8.590 | 8.460 | 8.489 | 2,767,274 | -0.09(-1.01%) |
Feb 20, 2004 | 8.619 | 8.636 | 8.541 | 8.575 | 3,200,594 | -0.01(-0.08%) |
Feb 19, 2004 | 8.691 | 8.694 | 8.575 | 8.583 | 3,279,410 | -0.09(-1.03%) |
Feb 18, 2004 | 8.705 | 8.705 | 8.622 | 8.672 | 2,816,231 | -0.02(-0.28%) |
Feb 17, 2004 | 8.666 | 8.774 | 8.647 | 8.696 | 3,314,479 | +0.10(+1.16%) |
Feb 13, 2004 | 8.640 | 8.655 | 8.577 | 8.597 | 2,752,344 | -0.06(-0.70%) |
Feb 12, 2004 | 8.665 | 8.698 | 8.570 | 8.658 | 3,757,868 | -0.08(-0.97%) |
Feb 11, 2004 | 8.581 | 8.784 | 8.577 | 8.743 | 4,377,293 | +0.16(+1.90%) |
Feb 10, 2004 | 8.709 | 8.740 | 8.544 | 8.580 | 4,556,801 | -0.13(-1.49%) |
Feb 09, 2004 | 8.511 | 8.738 | 8.509 | 8.709 | 5,051,577 | +0.23(+2.68%) |
Feb 06, 2004 | 8.437 | 8.532 | 8.433 | 8.482 | 2,192,639 | +0.08(+0.96%) |
Feb 05, 2004 | 8.362 | 8.424 | 8.309 | 8.401 | 3,949,876 | +0.04(+0.48%) |
Feb 04, 2004 | 8.498 | 8.499 | 8.323 | 8.361 | 3,246,773 | -0.14(-1.63%) |
Feb 03, 2004 | 8.322 | 8.571 | 8.295 | 8.499 | 4,175,910 | +0.18(+2.15%) |
Feb 02, 2004 | 8.384 | 8.424 | 8.276 | 8.321 | 2,755,121 | -0.02(-0.26%) |
Jan 30, 2004 | 8.312 | 8.365 | 8.266 | 8.342 | 3,408,573 | +0.03(+0.36%) |
Jan 29, 2004 | 8.354 | 8.354 | 8.236 | 8.312 | 6,024,463 | -0.04(-0.48%) |
Jan 28, 2004 | 8.486 | 8.596 | 8.352 | 8.352 | 5,013,731 | -0.13(-1.56%) |
Jan 27, 2004 | 8.456 | 8.503 | 8.421 | 8.485 | 2,178,056 | -0.02(-0.27%) |
Jan 26, 2004 | 8.475 | 8.516 | 8.352 | 8.508 | 3,582,526 | +0.03(+0.39%) |
Jan 23, 2004 | 8.583 | 8.666 | 8.460 | 8.475 | 5,634,892 | -0.08(-0.96%) |
Jan 22, 2004 | 8.431 | 8.568 | 8.427 | 8.557 | 3,488,084 | +0.14(+1.64%) |
Jan 21, 2004 | 8.328 | 8.418 | 8.308 | 8.418 | 2,838,105 | +0.08(+0.95%) |
Jan 20, 2004 | 8.292 | 8.372 | 8.243 | 8.339 | 2,867,965 | +0.05(+0.59%) |
Jan 16, 2004 | 8.395 | 8.395 | 8.287 | 8.290 | 2,704,081 | -0.02(-0.19%) |
Jan 15, 2004 | 8.190 | 8.328 | 8.185 | 8.306 | 4,427,986 | +0.12(+1.48%) |
Jan 14, 2004 | 7.883 | 8.208 | 7.878 | 8.185 | 5,952,243 | +0.30(+3.86%) |
Jan 13, 2004 | 7.927 | 7.978 | 7.877 | 7.881 | 2,791,926 | -0.04(-0.45%) |
Jan 12, 2004 | 7.884 | 7.956 | 7.866 | 7.917 | 3,730,785 | +0.02(+0.22%) |
Jan 09, 2004 | 7.891 | 7.988 | 7.881 | 7.900 | 3,821,755 | +0.01(+0.07%) |
Jan 08, 2004 | 8.057 | 8.064 | 7.863 | 7.894 | 5,989,048 | -0.12(-1.49%) |
Jan 07, 2004 | 8.064 | 8.064 | 7.956 | 8.014 | 4,249,519 | -0.08(-1.03%) |
Jan 06, 2004 | 8.057 | 8.106 | 8.010 | 8.097 | 3,220,037 | +0.04(+0.50%) |
Jan 05, 2004 | 8.071 | 8.083 | 8.012 | 8.057 | 4,332,850 | +0.03(+0.41%) |
Jan 02, 2004 | 7.978 | 8.079 | 7.978 | 8.024 | 5,085,951 | +0.05(+0.63%) |
Dec 31, 2003 | 7.949 | 8.033 | 7.942 | 7.974 | 3,915,502 | +0.01(+0.09%) |
Dec 30, 2003 | 7.884 | 7.972 | 7.876 | 7.966 | 4,150,564 | +0.09(+1.13%) |
Dec 29, 2003 | 7.783 | 7.887 | 7.778 | 7.877 | 3,894,669 | +0.09(+1.20%) |
Dec 26, 2003 | 7.763 | 7.811 | 7.763 | 7.783 | 1,369,054 | +0.02(+0.28%) |
Dec 24, 2003 | 7.776 | 7.781 | 7.753 | 7.762 | 1,507,938 | -0.01(-0.19%) |
Dec 23, 2003 | 7.716 | 7.776 | 7.703 | 7.776 | 3,904,044 | +0.10(+1.28%) |
Dec 22, 2003 | 7.668 | 7.684 | 7.635 | 7.678 | 2,844,702 | -0.01(-0.07%) |
Dec 19, 2003 | 7.704 | 7.706 | 7.618 | 7.684 | 3,588,429 | +0.02(+0.30%) |
Dec 18, 2003 | 7.531 | 7.661 | 7.531 | 7.661 | 3,813,769 | +0.13(+1.72%) |
Dec 17, 2003 | 7.513 | 7.527 | 7.455 | 7.531 | 2,668,319 | +0.02(+0.25%) |
Dec 16, 2003 | 7.402 | 7.526 | 7.402 | 7.513 | 3,900,572 | +0.10(+1.40%) |
Dec 15, 2003 | 7.438 | 7.462 | 7.386 | 7.409 | 6,266,470 | -0.04(-0.52%) |
Dec 12, 2003 | 7.510 | 7.517 | 7.415 | 7.448 | 2,676,304 | +0.00(+0.06%) |
Dec 11, 2003 | 7.295 | 7.474 | 7.295 | 7.444 | 4,239,797 | +0.15(+2.05%) |
Dec 10, 2003 | 7.419 | 7.419 | 7.272 | 7.294 | 5,531,423 | -0.16(-2.09%) |
Dec 09, 2003 | 7.589 | 7.595 | 7.445 | 7.449 | 6,307,440 | -0.14(-1.90%) |
Dec 08, 2003 | 7.583 | 7.603 | 7.527 | 7.593 | 3,670,718 | +0.01(+0.11%) |
Dec 05, 2003 | 7.661 | 7.668 | 7.583 | 7.585 | 3,951,612 | -0.13(-1.64%) |
Dec 04, 2003 | 7.657 | 7.740 | 7.641 | 7.711 | 4,357,849 | +0.07(+0.92%) |
Dec 03, 2003 | 7.560 | 7.736 | 7.560 | 7.641 | 6,756,385 | -0.13(-1.61%) |
Dec 02, 2003 | 7.755 | 7.817 | 7.730 | 7.766 | 4,316,878 | +0.01(+0.15%) |