Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.745 | 7.933 | 7.563 | 7.819 | 18,557,138 | +0.05(+0.66%) |
Feb 26, 2004 | 7.717 | 7.779 | 7.592 | 7.768 | 15,631,219 | +0.00(+0.00%) |
Feb 25, 2004 | 7.728 | 7.791 | 7.637 | 7.768 | 22,617,446 | +0.04(+0.52%) |
Feb 24, 2004 | 7.922 | 7.922 | 7.615 | 7.728 | 23,054,426 | -0.22(-2.79%) |
Feb 23, 2004 | 8.058 | 8.058 | 7.922 | 7.950 | 14,226,905 | -0.11(-1.34%) |
Feb 20, 2004 | 8.223 | 8.234 | 7.956 | 8.058 | 15,724,242 | -0.16(-1.94%) |
Feb 19, 2004 | 8.217 | 8.325 | 8.212 | 8.217 | 13,041,168 | +0.03(+0.42%) |
Feb 18, 2004 | 8.263 | 8.297 | 8.183 | 8.183 | 10,226,385 | -0.11(-1.30%) |
Feb 17, 2004 | 8.189 | 8.360 | 8.172 | 8.291 | 9,756,345 | +0.13(+1.53%) |
Feb 13, 2004 | 8.240 | 8.325 | 8.132 | 8.166 | 9,181,501 | -0.11(-1.31%) |
Feb 12, 2004 | 8.354 | 8.399 | 8.246 | 8.274 | 16,805,174 | -0.05(-0.61%) |
Feb 11, 2004 | 8.223 | 8.371 | 8.104 | 8.325 | 19,674,646 | +0.14(+1.74%) |
Feb 10, 2004 | 8.018 | 8.223 | 8.013 | 8.183 | 17,590,858 | +0.13(+1.62%) |
Feb 09, 2004 | 8.024 | 8.132 | 7.979 | 8.052 | 10,912,012 | -0.07(-0.84%) |
Feb 06, 2004 | 8.075 | 8.126 | 7.956 | 8.121 | 26,674,238 | +0.07(+0.92%) |
Feb 05, 2004 | 7.961 | 8.070 | 7.848 | 8.047 | 20,913,488 | +0.15(+1.87%) |
Feb 04, 2004 | 7.711 | 7.973 | 7.626 | 7.899 | 43,390,784 | +0.10(+1.24%) |
Feb 03, 2004 | 7.899 | 7.922 | 7.745 | 7.802 | 41,189,884 | -0.13(-1.65%) |
Feb 02, 2004 | 8.018 | 8.132 | 7.893 | 7.933 | 47,979,336 | -0.34(-4.06%) |
Jan 30, 2004 | 8.189 | 8.331 | 8.149 | 8.269 | 29,847,572 | -0.17(-2.02%) |
Jan 29, 2004 | 8.644 | 8.843 | 8.251 | 8.439 | 45,888,164 | -0.42(-4.75%) |
Jan 28, 2004 | 9.104 | 9.104 | 8.814 | 8.860 | 17,993,020 | -0.20(-2.26%) |
Jan 27, 2004 | 9.014 | 9.298 | 9.002 | 9.065 | 15,020,151 | -0.01(-0.13%) |
Jan 26, 2004 | 9.002 | 9.087 | 8.826 | 9.076 | 18,645,414 | +0.07(+0.82%) |
Jan 23, 2004 | 9.298 | 9.315 | 8.883 | 9.002 | 22,749,858 | -0.34(-3.65%) |
Jan 22, 2004 | 9.349 | 9.355 | 9.184 | 9.343 | 15,119,153 | -0.01(-0.06%) |
Jan 21, 2004 | 9.218 | 9.360 | 9.184 | 9.349 | 15,113,877 | +0.13(+1.42%) |
Jan 20, 2004 | 9.241 | 9.326 | 9.184 | 9.218 | 16,716,019 | +0.05(+0.50%) |
Jan 16, 2004 | 9.161 | 9.230 | 9.139 | 9.173 | 11,085,046 | +0.05(+0.50%) |
Jan 15, 2004 | 9.201 | 9.230 | 9.025 | 9.127 | 20,139,058 | -0.07(-0.80%) |
Jan 14, 2004 | 9.201 | 9.258 | 8.957 | 9.201 | 17,610,202 | -0.06(-0.61%) |
Jan 13, 2004 | 9.224 | 9.355 | 9.190 | 9.258 | 22,466,746 | -0.07(-0.79%) |
Jan 12, 2004 | 9.395 | 9.412 | 9.167 | 9.332 | 21,606,678 | -0.09(-0.91%) |
Jan 09, 2004 | 9.377 | 9.525 | 9.377 | 9.417 | 25,585,040 | -0.31(-3.16%) |
Jan 08, 2004 | 9.753 | 9.861 | 9.667 | 9.724 | 28,665,354 | +0.06(+0.65%) |
Jan 07, 2004 | 9.429 | 9.679 | 9.355 | 9.662 | 24,270,232 | +0.26(+2.72%) |
Jan 06, 2004 | 9.508 | 9.514 | 9.321 | 9.406 | 29,473,722 | -0.03(-0.30%) |
Jan 05, 2004 | 9.309 | 9.468 | 9.286 | 9.434 | 35,303,580 | +0.29(+3.17%) |
Jan 02, 2004 | 9.156 | 9.184 | 9.116 | 9.144 | 15,881,274 | +0.05(+0.50%) |
Dec 31, 2003 | 9.093 | 9.133 | 9.036 | 9.099 | 13,545,322 | +0.01(+0.06%) |
Dec 30, 2003 | 9.184 | 9.195 | 9.025 | 9.093 | 18,734,568 | -0.10(-1.05%) |
Dec 29, 2003 | 9.201 | 9.235 | 9.104 | 9.190 | 19,249,096 | -0.01(-0.12%) |
Dec 26, 2003 | 9.213 | 9.315 | 9.190 | 9.201 | 7,958,837 | -0.01(-0.12%) |
Dec 24, 2003 | 9.195 | 9.332 | 9.161 | 9.213 | 17,814,008 | +0.02(+0.19%) |
Dec 23, 2003 | 9.548 | 9.855 | 9.099 | 9.195 | 60,842,548 | -0.35(-3.69%) |
Dec 22, 2003 | 8.667 | 9.639 | 8.712 | 9.548 | 59,758,452 | +0.88(+10.17%) |
Dec 19, 2003 | 8.519 | 8.746 | 8.490 | 8.667 | 25,645,180 | +0.18(+2.14%) |
Dec 18, 2003 | 8.342 | 8.502 | 8.331 | 8.485 | 17,733,470 | +0.14(+1.70%) |
Dec 17, 2003 | 8.161 | 8.360 | 8.081 | 8.342 | 19,036,146 | +0.18(+2.23%) |
Dec 16, 2003 | 8.121 | 8.240 | 8.098 | 8.161 | 26,438,954 | +0.04(+0.49%) |
Dec 15, 2003 | 7.802 | 8.166 | 7.990 | 8.121 | 32,235,048 | +0.32(+4.08%) |
Dec 12, 2003 | 7.819 | 7.842 | 7.779 | 7.802 | 18,412,416 | -0.01(-0.15%) |
Dec 11, 2003 | 7.609 | 7.819 | 7.592 | 7.814 | 12,950,079 | +0.23(+3.08%) |
Dec 10, 2003 | 7.683 | 7.700 | 7.518 | 7.580 | 12,971,533 | -0.10(-1.33%) |
Dec 09, 2003 | 7.535 | 7.762 | 7.535 | 7.683 | 24,603,286 | +0.16(+2.19%) |
Dec 08, 2003 | 7.336 | 7.518 | 7.336 | 7.518 | 13,991,270 | +0.14(+1.93%) |
Dec 05, 2003 | 7.393 | 7.416 | 7.290 | 7.376 | 8,153,324 | -0.07(-0.99%) |
Dec 04, 2003 | 7.507 | 7.575 | 7.393 | 7.450 | 20,183,898 | -0.05(-0.61%) |
Dec 03, 2003 | 7.347 | 7.552 | 7.376 | 7.495 | 18,406,438 | +0.15(+2.01%) |
Dec 02, 2003 | 7.421 | 7.467 | 7.336 | 7.347 | 27,015,380 | -0.11(-1.52%) |