Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.219 | 7.779 | 7.219 | 7.752 | 7,616 | -0.05(-0.62%) |
Feb 26, 2004 | 7.843 | 7.843 | 7.800 | 7.800 | 8,359 | +0.02(+0.21%) |
Feb 25, 2004 | 7.542 | 7.848 | 7.542 | 7.784 | 2,043 | +0.18(+2.41%) |
Feb 24, 2004 | 7.601 | 7.601 | 7.590 | 7.601 | 49,414 | +0.00(+0.00%) |
Feb 23, 2004 | 7.601 | 7.779 | 7.601 | 7.601 | 17,647 | -0.01(-0.07%) |
Feb 20, 2004 | 7.886 | 7.886 | 7.606 | 7.606 | 11,517 | -0.23(-2.89%) |
Feb 19, 2004 | 7.795 | 7.886 | 7.779 | 7.832 | 8,545 | +0.05(+0.69%) |
Feb 18, 2004 | 7.816 | 7.962 | 7.698 | 7.779 | 46,256 | -0.20(-2.50%) |
Feb 17, 2004 | 7.671 | 7.994 | 7.671 | 7.978 | 51,271 | +0.39(+5.11%) |
Feb 13, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 5,573 | -0.05(-0.70%) |
Feb 12, 2004 | 7.757 | 7.768 | 7.644 | 7.644 | 41,426 | -0.19(-2.41%) |
Feb 11, 2004 | 7.881 | 7.994 | 7.805 | 7.832 | 19,877 | -0.05(-0.61%) |
Feb 10, 2004 | 7.854 | 7.994 | 7.816 | 7.881 | 44,026 | -0.02(-0.27%) |
Feb 09, 2004 | 7.644 | 8.209 | 7.644 | 7.902 | 82,295 | +0.28(+3.67%) |
Feb 06, 2004 | 7.617 | 7.622 | 7.617 | 7.622 | 5,573 | +0.06(+0.78%) |
Feb 05, 2004 | 7.558 | 7.563 | 7.558 | 7.563 | 4,086 | -0.02(-0.28%) |
Feb 04, 2004 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.590 | 7.590 | 7.585 | 7.585 | 2,043 | -0.06(-0.77%) |
Feb 02, 2004 | 7.644 | 7.644 | 7.644 | 7.644 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.482 | 7.644 | 7.482 | 7.644 | 11,889 | +0.03(+0.35%) |
Jan 29, 2004 | 7.671 | 7.671 | 7.590 | 7.617 | 15,418 | -0.03(-0.35%) |
Jan 28, 2004 | 7.644 | 7.644 | 7.547 | 7.644 | 19,319 | +0.03(+0.35%) |
Jan 27, 2004 | 7.267 | 7.671 | 7.267 | 7.617 | 46,627 | -0.05(-0.70%) |
Jan 26, 2004 | 7.644 | 7.671 | 7.536 | 7.671 | 43,098 | +0.08(+1.06%) |
Jan 23, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 9,288 | +0.04(+0.57%) |
Jan 21, 2004 | 7.536 | 7.547 | 7.536 | 7.547 | 57,773 | +0.01(+0.14%) |
Jan 20, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 185 | +0.00(+0.00%) |
Jan 16, 2004 | 7.526 | 7.590 | 7.526 | 7.536 | 15,232 | +0.27(+3.70%) |
Jan 15, 2004 | 7.530 | 7.530 | 7.203 | 7.267 | 77,842 | -0.27(-3.57%) |
Jan 14, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 928 | -0.27(-3.45%) |
Jan 13, 2004 | 7.805 | 7.805 | 7.805 | 7.805 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.612 | 7.805 | 7.606 | 7.805 | 6,474 | +0.27(+3.58%) |
Jan 09, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.450 | 7.536 | 7.159 | 7.536 | 25,264 | -0.08(-1.07%) |
Jan 05, 2004 | 7.725 | 7.725 | 7.579 | 7.617 | 7,616 | -0.11(-1.39%) |
Jan 02, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 371 | +0.00(+0.00%) |
Dec 31, 2003 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 7.725 | 7.725 | 7.725 | 7.725 | 1,486 | +0.29(+3.91%) |
Dec 29, 2003 | 7.536 | 7.536 | 7.434 | 7.434 | 4,644 | -0.10(-1.36%) |
Dec 26, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 743 | +0.00(+0.00%) |
Dec 22, 2003 | 7.482 | 7.536 | 7.343 | 7.536 | 10,414 | +0.13(+1.82%) |
Dec 19, 2003 | 6.944 | 7.509 | 6.863 | 7.402 | 49,042 | +0.59(+8.61%) |
Dec 18, 2003 | 6.858 | 7.025 | 6.793 | 6.815 | 13,468 | +0.02(+0.22%) |
Dec 17, 2003 | 6.837 | 6.837 | 6.800 | 6.800 | 1,671 | -0.05(-0.69%) |
Dec 16, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 185 | -0.02(-0.24%) |
Dec 12, 2003 | 6.863 | 6.863 | 6.858 | 6.863 | 3,901 | +0.00(+0.00%) |
Dec 11, 2003 | 6.880 | 6.880 | 6.863 | 6.863 | 6,687 | -0.03(-0.39%) |
Dec 10, 2003 | 6.901 | 6.944 | 6.890 | 6.890 | 2,972 | +0.03(+0.39%) |
Dec 09, 2003 | 6.799 | 6.863 | 6.799 | 6.863 | 4,086 | -0.03(-0.47%) |
Dec 08, 2003 | 6.853 | 6.896 | 6.815 | 6.896 | 157,605 | +0.04(+0.63%) |
Dec 05, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 371 | +0.00(+0.00%) |
Dec 04, 2003 | 6.810 | 6.853 | 6.810 | 6.853 | 5,573 | +0.06(+0.87%) |
Dec 03, 2003 | 6.836 | 6.880 | 6.793 | 6.793 | 25,821 | -0.04(-0.62%) |
Dec 02, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 371 | -0.03(-0.40%) |