Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.452 | 7.886 | 7.452 | 7.837 | 1,277,104 | +0.10(+1.33%) |
Feb 26, 2004 | 7.698 | 7.783 | 7.651 | 7.734 | 1,484,069 | +0.03(+0.38%) |
Feb 25, 2004 | 7.617 | 7.718 | 7.508 | 7.705 | 1,396,008 | +0.04(+0.58%) |
Feb 24, 2004 | 7.769 | 7.769 | 7.472 | 7.660 | 1,270,399 | -0.05(-0.70%) |
Feb 23, 2004 | 7.877 | 7.942 | 7.671 | 7.713 | 1,027,449 | -0.16(-2.07%) |
Feb 20, 2004 | 8.062 | 8.101 | 7.743 | 7.877 | 1,412,100 | -0.13(-1.68%) |
Feb 19, 2004 | 8.109 | 8.165 | 7.904 | 8.011 | 2,933,495 | -0.14(-1.67%) |
Feb 18, 2004 | 7.942 | 8.199 | 7.863 | 8.147 | 1,454,119 | +0.21(+2.59%) |
Feb 17, 2004 | 7.803 | 8.009 | 7.628 | 7.942 | 1,477,364 | +0.09(+1.20%) |
Feb 13, 2004 | 7.998 | 7.998 | 7.794 | 7.848 | 620,671 | -0.16(-2.04%) |
Feb 12, 2004 | 7.917 | 8.080 | 7.875 | 8.011 | 1,996,565 | +0.04(+0.51%) |
Feb 11, 2004 | 7.434 | 8.000 | 7.434 | 7.971 | 2,477,770 | +0.56(+7.55%) |
Feb 10, 2004 | 7.494 | 7.501 | 7.344 | 7.411 | 999,511 | -0.11(-1.43%) |
Feb 09, 2004 | 7.687 | 7.696 | 7.253 | 7.519 | 1,542,627 | -0.17(-2.15%) |
Feb 06, 2004 | 7.271 | 7.752 | 7.092 | 7.684 | 2,013,998 | +0.41(+5.69%) |
Feb 05, 2004 | 7.215 | 7.816 | 6.890 | 7.271 | 5,944,323 | +0.93(+14.72%) |
Feb 04, 2004 | 6.130 | 6.353 | 5.828 | 6.338 | 5,700,480 | -0.18(-2.78%) |
Feb 03, 2004 | 6.595 | 6.620 | 6.514 | 6.519 | 503,555 | -0.19(-2.80%) |
Feb 02, 2004 | 6.622 | 6.772 | 6.606 | 6.707 | 704,932 | +0.10(+1.56%) |
Jan 30, 2004 | 6.608 | 6.667 | 6.564 | 6.604 | 505,567 | -0.02(-0.27%) |
Jan 29, 2004 | 6.846 | 6.884 | 6.528 | 6.622 | 928,884 | -0.22(-3.17%) |
Jan 28, 2004 | 7.159 | 7.159 | 6.781 | 6.839 | 1,025,214 | -0.32(-4.47%) |
Jan 27, 2004 | 7.103 | 7.192 | 7.085 | 7.159 | 791,652 | +0.00(+0.00%) |
Jan 26, 2004 | 7.031 | 7.181 | 6.969 | 7.159 | 755,444 | +0.09(+1.27%) |
Jan 23, 2004 | 6.975 | 7.069 | 6.935 | 7.069 | 1,081,761 | +0.12(+1.67%) |
Jan 22, 2004 | 6.975 | 7.058 | 6.935 | 6.953 | 1,555,814 | -0.02(-0.22%) |
Jan 21, 2004 | 7.024 | 7.024 | 6.913 | 6.969 | 1,075,056 | +0.01(+0.16%) |
Jan 20, 2004 | 7.148 | 7.156 | 6.913 | 6.957 | 1,396,902 | -0.18(-2.54%) |
Jan 16, 2004 | 7.181 | 7.192 | 7.085 | 7.139 | 500,426 | -0.05(-0.75%) |
Jan 15, 2004 | 7.248 | 7.257 | 7.165 | 7.192 | 742,481 | -0.06(-0.77%) |
Jan 14, 2004 | 7.145 | 7.293 | 7.060 | 7.248 | 1,589,563 | +0.12(+1.69%) |
Jan 13, 2004 | 7.024 | 7.159 | 6.892 | 7.127 | 4,594,133 | +0.58(+8.81%) |
Jan 12, 2004 | 6.398 | 6.550 | 6.378 | 6.550 | 718,343 | +0.17(+2.66%) |
Jan 09, 2004 | 6.434 | 6.505 | 6.378 | 6.380 | 731,753 | -0.12(-1.86%) |
Jan 08, 2004 | 6.474 | 6.474 | 6.438 | 6.501 | 613,966 | +0.08(+1.18%) |
Jan 07, 2004 | 6.403 | 6.501 | 6.389 | 6.425 | 1,045,777 | +0.08(+1.23%) |
Jan 06, 2004 | 6.470 | 6.470 | 6.344 | 6.347 | 573,288 | -0.10(-1.60%) |
Jan 05, 2004 | 6.472 | 6.485 | 6.398 | 6.450 | 804,392 | -0.02(-0.35%) |
Jan 02, 2004 | 6.398 | 6.530 | 6.398 | 6.472 | 482,993 | +0.10(+1.58%) |
Dec 31, 2003 | 6.488 | 6.488 | 6.320 | 6.371 | 721,025 | -0.11(-1.69%) |
Dec 30, 2003 | 6.546 | 6.521 | 6.450 | 6.481 | 595,192 | -0.06(-0.99%) |
Dec 29, 2003 | 6.454 | 6.550 | 6.445 | 6.546 | 461,089 | +0.07(+1.07%) |
Dec 26, 2003 | 6.443 | 6.499 | 6.438 | 6.476 | 151,536 | +0.05(+0.77%) |
Dec 24, 2003 | 6.550 | 6.550 | 6.414 | 6.427 | 416,612 | -0.13(-1.91%) |
Dec 23, 2003 | 6.532 | 6.620 | 6.494 | 6.552 | 1,122,886 | +0.02(+0.27%) |
Dec 22, 2003 | 6.593 | 6.599 | 6.510 | 6.535 | 1,397,126 | -0.06(-0.88%) |
Dec 19, 2003 | 6.313 | 6.633 | 6.309 | 6.593 | 1,676,059 | +0.27(+4.28%) |
Dec 18, 2003 | 6.132 | 6.335 | 6.132 | 6.322 | 1,057,846 | +0.27(+4.43%) |
Dec 17, 2003 | 5.995 | 6.060 | 5.915 | 6.054 | 679,006 | +0.04(+0.71%) |
Dec 16, 2003 | 5.816 | 6.018 | 5.740 | 6.011 | 673,418 | +0.22(+3.87%) |
Dec 15, 2003 | 6.040 | 6.040 | 5.787 | 5.787 | 564,125 | -0.20(-3.40%) |
Dec 12, 2003 | 5.749 | 6.018 | 5.749 | 5.991 | 592,063 | +0.24(+4.20%) |
Dec 11, 2003 | 5.570 | 5.839 | 5.570 | 5.749 | 1,242,461 | +0.17(+2.96%) |
Dec 10, 2003 | 5.738 | 5.738 | 5.561 | 5.584 | 774,219 | -0.16(-2.84%) |
Dec 09, 2003 | 5.935 | 5.969 | 5.772 | 5.747 | 461,983 | -0.19(-3.17%) |
Dec 08, 2003 | 5.761 | 5.821 | 5.711 | 5.935 | 535,069 | +0.16(+2.83%) |
Dec 05, 2003 | 5.848 | 5.870 | 5.740 | 5.772 | 310,671 | -0.08(-1.30%) |
Dec 04, 2003 | 5.908 | 5.957 | 5.796 | 5.848 | 446,561 | -0.11(-1.84%) |
Dec 03, 2003 | 5.893 | 6.109 | 5.843 | 5.957 | 601,673 | +0.04(+0.60%) |
Dec 02, 2003 | 5.926 | 5.984 | 5.917 | 5.922 | 569,265 | +0.00(+0.00%) |