Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.291 | 8.291 | 8.166 | 8.202 | 67,351 | -0.06(-0.72%) |
Feb 26, 2004 | 8.285 | 8.285 | 8.190 | 8.261 | 78,633 | -0.02(-0.29%) |
Feb 25, 2004 | 8.220 | 8.285 | 8.184 | 8.285 | 66,004 | +0.05(+0.65%) |
Feb 24, 2004 | 8.178 | 8.261 | 8.136 | 8.231 | 107,763 | +0.05(+0.58%) |
Feb 23, 2004 | 8.309 | 8.309 | 8.142 | 8.184 | 90,925 | -0.07(-0.79%) |
Feb 20, 2004 | 8.196 | 8.249 | 8.172 | 8.249 | 52,702 | +0.08(+0.94%) |
Feb 19, 2004 | 8.374 | 8.421 | 8.166 | 8.172 | 68,025 | -0.18(-2.13%) |
Feb 18, 2004 | 8.410 | 8.410 | 8.035 | 8.350 | 225,965 | -0.24(-2.77%) |
Feb 17, 2004 | 8.552 | 8.659 | 8.534 | 8.588 | 56,070 | +0.03(+0.35%) |
Feb 13, 2004 | 8.499 | 8.611 | 8.481 | 8.558 | 61,795 | +0.06(+0.70%) |
Feb 12, 2004 | 8.487 | 8.505 | 8.457 | 8.499 | 64,321 | +0.01(+0.07%) |
Feb 11, 2004 | 8.433 | 8.522 | 8.374 | 8.493 | 64,321 | +0.06(+0.70%) |
Feb 10, 2004 | 8.297 | 8.433 | 8.273 | 8.433 | 72,908 | +0.12(+1.43%) |
Feb 09, 2004 | 8.148 | 8.374 | 8.113 | 8.315 | 71,729 | +0.13(+1.60%) |
Feb 06, 2004 | 8.148 | 8.190 | 8.095 | 8.184 | 99,175 | +0.01(+0.15%) |
Feb 05, 2004 | 7.958 | 8.196 | 7.958 | 8.172 | 115,508 | +0.20(+2.53%) |
Feb 04, 2004 | 8.047 | 8.047 | 7.887 | 7.970 | 192,794 | -0.10(-1.18%) |
Feb 03, 2004 | 7.988 | 8.065 | 7.958 | 8.065 | 89,409 | +0.11(+1.34%) |
Feb 02, 2004 | 7.929 | 7.964 | 7.721 | 7.958 | 561,714 | +0.00(+0.00%) |
Jan 30, 2004 | 7.560 | 7.958 | 7.560 | 7.958 | 175,451 | +0.41(+5.43%) |
Jan 29, 2004 | 7.525 | 7.554 | 7.453 | 7.548 | 145,311 | +0.05(+0.71%) |
Jan 28, 2004 | 7.513 | 7.614 | 7.459 | 7.495 | 50,682 | +0.01(+0.16%) |
Jan 27, 2004 | 7.691 | 7.709 | 7.483 | 7.483 | 102,374 | -0.18(-2.33%) |
Jan 26, 2004 | 7.442 | 7.685 | 7.394 | 7.661 | 192,458 | +0.22(+2.95%) |
Jan 23, 2004 | 7.382 | 7.447 | 7.346 | 7.442 | 135,882 | +0.04(+0.48%) |
Jan 22, 2004 | 7.341 | 7.418 | 7.341 | 7.406 | 76,781 | +0.04(+0.48%) |
Jan 21, 2004 | 7.400 | 7.418 | 7.364 | 7.370 | 55,902 | -0.04(-0.56%) |
Jan 20, 2004 | 7.442 | 7.459 | 7.376 | 7.412 | 145,480 | -0.01(-0.16%) |
Jan 16, 2004 | 7.501 | 7.501 | 7.424 | 7.424 | 69,204 | -0.04(-0.56%) |
Jan 15, 2004 | 7.442 | 7.483 | 7.424 | 7.465 | 27,445 | +0.04(+0.48%) |
Jan 14, 2004 | 7.442 | 7.495 | 7.424 | 7.430 | 30,645 | -0.05(-0.71%) |
Jan 13, 2004 | 7.453 | 7.495 | 7.424 | 7.483 | 44,283 | +0.04(+0.48%) |
Jan 12, 2004 | 7.471 | 7.477 | 7.412 | 7.447 | 143,291 | -0.02(-0.32%) |
Jan 09, 2004 | 7.453 | 7.489 | 7.430 | 7.471 | 61,121 | -0.01(-0.08%) |
Jan 08, 2004 | 7.465 | 7.513 | 7.465 | 7.477 | 59,101 | -0.02(-0.24%) |
Jan 07, 2004 | 7.501 | 7.513 | 7.483 | 7.495 | 49,672 | +0.03(+0.40%) |
Jan 06, 2004 | 7.501 | 7.513 | 7.465 | 7.465 | 15,490 | -0.04(-0.48%) |
Jan 05, 2004 | 7.453 | 7.560 | 7.453 | 7.501 | 34,517 | +0.02(+0.32%) |
Jan 02, 2004 | 7.483 | 7.531 | 7.424 | 7.477 | 42,936 | +0.05(+0.72%) |
Dec 31, 2003 | 7.453 | 7.495 | 7.400 | 7.424 | 230,175 | -0.04(-0.56%) |
Dec 30, 2003 | 7.442 | 7.465 | 7.418 | 7.465 | 96,986 | +0.01(+0.16%) |
Dec 29, 2003 | 7.465 | 7.459 | 7.424 | 7.453 | 47,651 | -0.01(-0.16%) |
Dec 26, 2003 | 7.424 | 7.513 | 7.424 | 7.465 | 38,222 | -0.01(-0.08%) |
Dec 24, 2003 | 7.453 | 7.513 | 7.424 | 7.471 | 51,524 | -0.02(-0.32%) |
Dec 23, 2003 | 7.459 | 7.513 | 7.459 | 7.495 | 189,258 | +0.02(+0.32%) |
Dec 22, 2003 | 7.477 | 7.495 | 7.424 | 7.471 | 104,058 | -0.01(-0.08%) |
Dec 19, 2003 | 7.424 | 7.489 | 7.388 | 7.477 | 103,048 | +0.03(+0.40%) |
Dec 18, 2003 | 7.370 | 7.453 | 7.329 | 7.447 | 99,849 | +0.08(+1.05%) |
Dec 17, 2003 | 7.323 | 7.388 | 7.323 | 7.370 | 85,031 | -0.05(-0.64%) |
Dec 16, 2003 | 7.275 | 7.418 | 7.275 | 7.418 | 130,494 | +0.12(+1.63%) |
Dec 15, 2003 | 7.329 | 7.335 | 7.287 | 7.299 | 306,787 | -0.01(-0.08%) |
Dec 12, 2003 | 7.186 | 7.305 | 7.186 | 7.305 | 67,688 | +0.10(+1.32%) |
Dec 11, 2003 | 7.156 | 7.216 | 7.156 | 7.210 | 64,489 | +0.02(+0.33%) |
Dec 10, 2003 | 7.192 | 7.210 | 7.127 | 7.186 | 42,600 | -0.02(-0.25%) |
Dec 09, 2003 | 7.216 | 7.257 | 7.145 | 7.204 | 81,495 | -0.01(-0.16%) |
Dec 08, 2003 | 7.186 | 7.216 | 7.156 | 7.216 | 110,625 | +0.08(+1.17%) |
Dec 05, 2003 | 7.115 | 7.168 | 7.115 | 7.133 | 20,710 | +0.01(+0.08%) |
Dec 04, 2003 | 7.204 | 7.210 | 7.103 | 7.127 | 42,768 | -0.12(-1.64%) |
Dec 03, 2003 | 7.275 | 7.275 | 7.186 | 7.246 | 42,263 | -0.02(-0.25%) |
Dec 02, 2003 | 7.323 | 7.412 | 7.228 | 7.263 | 54,049 | -0.06(-0.81%) |