Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.355 | 7.458 | 7.280 | 7.430 | 188,783 | +0.08(+1.08%) |
Feb 26, 2004 | 7.304 | 7.402 | 7.219 | 7.351 | 264,723 | +0.05(+0.71%) |
Feb 25, 2004 | 7.266 | 7.393 | 7.219 | 7.299 | 613,492 | -0.01(-0.19%) |
Feb 24, 2004 | 7.313 | 7.421 | 7.224 | 7.313 | 516,220 | +0.09(+1.30%) |
Feb 23, 2004 | 7.360 | 7.360 | 7.144 | 7.219 | 464,598 | -0.09(-1.28%) |
Feb 20, 2004 | 7.501 | 7.524 | 7.243 | 7.313 | 554,404 | -0.14(-1.89%) |
Feb 19, 2004 | 7.665 | 7.730 | 7.383 | 7.454 | 453,293 | -0.13(-1.73%) |
Feb 18, 2004 | 7.899 | 7.923 | 7.440 | 7.585 | 516,647 | -0.12(-1.58%) |
Feb 17, 2004 | 7.665 | 7.726 | 7.585 | 7.707 | 168,944 | +0.04(+0.55%) |
Feb 13, 2004 | 7.702 | 7.777 | 7.529 | 7.665 | 253,204 | -0.05(-0.67%) |
Feb 12, 2004 | 7.735 | 7.824 | 7.688 | 7.716 | 294,587 | +0.04(+0.49%) |
Feb 11, 2004 | 7.641 | 7.679 | 7.571 | 7.679 | 255,977 | +0.07(+0.92%) |
Feb 10, 2004 | 7.594 | 7.646 | 7.533 | 7.608 | 398,897 | +0.04(+0.50%) |
Feb 09, 2004 | 7.599 | 7.599 | 7.473 | 7.571 | 262,803 | -0.02(-0.31%) |
Feb 06, 2004 | 7.374 | 7.674 | 7.304 | 7.594 | 206,488 | +0.27(+3.65%) |
Feb 05, 2004 | 7.430 | 7.444 | 7.196 | 7.327 | 274,962 | -0.10(-1.39%) |
Feb 04, 2004 | 7.501 | 7.501 | 7.323 | 7.430 | 348,769 | -0.10(-1.37%) |
Feb 03, 2004 | 7.557 | 7.557 | 7.426 | 7.533 | 193,902 | +0.02(+0.31%) |
Feb 02, 2004 | 7.627 | 7.735 | 7.449 | 7.510 | 279,655 | -0.12(-1.54%) |
Jan 30, 2004 | 7.590 | 7.655 | 7.430 | 7.627 | 202,008 | +0.00(+0.06%) |
Jan 29, 2004 | 7.758 | 7.791 | 7.510 | 7.623 | 268,349 | -0.12(-1.51%) |
Jan 28, 2004 | 7.941 | 8.002 | 7.740 | 7.740 | 165,531 | -0.15(-1.96%) |
Jan 27, 2004 | 8.171 | 8.171 | 7.852 | 7.894 | 196,035 | -0.28(-3.39%) |
Jan 26, 2004 | 7.969 | 8.171 | 7.913 | 8.171 | 264,936 | +0.23(+2.83%) |
Jan 23, 2004 | 7.960 | 7.960 | 7.829 | 7.946 | 185,796 | +0.05(+0.65%) |
Jan 22, 2004 | 7.824 | 7.965 | 7.824 | 7.894 | 233,792 | +0.07(+0.90%) |
Jan 21, 2004 | 7.941 | 7.946 | 7.735 | 7.824 | 312,505 | -0.18(-2.23%) |
Jan 20, 2004 | 7.899 | 8.054 | 7.688 | 8.002 | 463,105 | +0.04(+0.53%) |
Jan 16, 2004 | 7.941 | 8.059 | 7.899 | 7.960 | 290,534 | -0.01(-0.12%) |
Jan 15, 2004 | 7.946 | 7.984 | 7.805 | 7.969 | 232,939 | +0.09(+1.19%) |
Jan 14, 2004 | 7.904 | 7.946 | 7.810 | 7.876 | 232,725 | -0.04(-0.53%) |
Jan 13, 2004 | 7.899 | 7.946 | 7.618 | 7.918 | 261,736 | +0.05(+0.66%) |
Jan 12, 2004 | 8.040 | 8.063 | 7.782 | 7.866 | 471,424 | -0.20(-2.44%) |
Jan 09, 2004 | 7.960 | 8.110 | 7.932 | 8.063 | 470,358 | +0.09(+1.18%) |
Jan 08, 2004 | 7.946 | 7.993 | 7.918 | 7.969 | 157,426 | +0.03(+0.35%) |
Jan 07, 2004 | 7.937 | 7.979 | 7.782 | 7.941 | 278,801 | -0.04(-0.53%) |
Jan 06, 2004 | 7.993 | 8.063 | 7.946 | 7.984 | 293,520 | -0.05(-0.64%) |
Jan 05, 2004 | 8.063 | 8.110 | 8.016 | 8.035 | 211,821 | +0.07(+0.82%) |
Jan 02, 2004 | 8.016 | 8.176 | 7.923 | 7.969 | 208,408 | -0.02(-0.23%) |
Dec 31, 2003 | 8.157 | 8.180 | 7.951 | 7.988 | 181,103 | -0.17(-2.07%) |
Dec 30, 2003 | 8.002 | 8.087 | 7.955 | 8.157 | 669,167 | +0.16(+1.99%) |
Dec 29, 2003 | 7.993 | 8.030 | 7.946 | 7.998 | 279,441 | +0.00(+0.06%) |
Dec 26, 2003 | 8.016 | 8.016 | 7.876 | 7.993 | 165,745 | -0.02(-0.29%) |
Dec 24, 2003 | 8.087 | 8.087 | 7.937 | 8.016 | 72,313 | -0.12(-1.44%) |
Dec 23, 2003 | 7.862 | 8.134 | 7.819 | 8.134 | 198,169 | +0.15(+1.94%) |
Dec 22, 2003 | 8.087 | 8.087 | 7.946 | 7.979 | 417,029 | -0.13(-1.62%) |
Dec 19, 2003 | 8.054 | 8.129 | 7.923 | 8.110 | 452,226 | +0.06(+0.70%) |
Dec 18, 2003 | 7.988 | 8.087 | 7.909 | 8.054 | 211,394 | +0.09(+1.12%) |
Dec 17, 2003 | 8.105 | 8.115 | 7.904 | 7.965 | 726,762 | -0.23(-2.80%) |
Dec 16, 2003 | 8.035 | 8.227 | 8.030 | 8.194 | 583,628 | +0.08(+1.04%) |
Dec 15, 2003 | 8.157 | 8.274 | 8.012 | 8.110 | 550,777 | -0.01(-0.12%) |
Dec 12, 2003 | 7.969 | 8.119 | 7.880 | 8.119 | 468,651 | +0.17(+2.18%) |
Dec 11, 2003 | 7.871 | 7.946 | 7.848 | 7.946 | 238,698 | +0.07(+0.83%) |
Dec 10, 2003 | 7.805 | 7.899 | 7.805 | 7.880 | 542,671 | +0.00(+0.00%) |
Dec 09, 2003 | 7.819 | 7.880 | 7.805 | 7.880 | 613,918 | +0.08(+0.96%) |
Dec 08, 2003 | 7.735 | 7.754 | 7.735 | 7.805 | 654,021 | +0.07(+0.85%) |
Dec 05, 2003 | 7.758 | 7.758 | 7.646 | 7.740 | 360,074 | -0.07(-0.90%) |
Dec 04, 2003 | 7.641 | 7.810 | 7.613 | 7.810 | 461,399 | +0.05(+0.66%) |
Dec 03, 2003 | 7.735 | 7.758 | 7.735 | 7.758 | 470,784 | +0.09(+1.16%) |
Dec 02, 2003 | 7.604 | 7.641 | 7.552 | 7.669 | 364,767 | +0.06(+0.80%) |