Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.375 | 7.445 | 7.326 | 7.354 | 149,368 | -0.01(-0.11%) |
Feb 26, 2004 | 7.299 | 7.367 | 7.267 | 7.362 | 80,986 | +0.07(+1.00%) |
Feb 25, 2004 | 7.291 | 7.291 | 7.164 | 7.289 | 73,108 | -0.01(-0.11%) |
Feb 24, 2004 | 7.196 | 7.324 | 7.181 | 7.297 | 148,738 | +0.10(+1.41%) |
Feb 23, 2004 | 7.299 | 7.329 | 7.169 | 7.196 | 99,263 | -0.12(-1.61%) |
Feb 20, 2004 | 7.473 | 7.473 | 7.234 | 7.313 | 161,658 | -0.14(-1.85%) |
Feb 19, 2004 | 7.389 | 7.472 | 7.343 | 7.451 | 126,994 | +0.06(+0.84%) |
Feb 18, 2004 | 7.529 | 7.613 | 7.388 | 7.389 | 170,166 | -0.14(-1.85%) |
Feb 17, 2004 | 7.473 | 7.613 | 7.459 | 7.529 | 135,187 | +0.07(+0.89%) |
Feb 13, 2004 | 7.476 | 7.545 | 7.419 | 7.462 | 148,107 | -0.01(-0.19%) |
Feb 12, 2004 | 7.529 | 7.548 | 7.464 | 7.476 | 87,919 | -0.06(-0.80%) |
Feb 11, 2004 | 7.426 | 7.561 | 7.415 | 7.537 | 205,775 | +0.12(+1.65%) |
Feb 10, 2004 | 7.299 | 7.415 | 7.262 | 7.415 | 115,335 | +0.10(+1.39%) |
Feb 09, 2004 | 7.354 | 7.354 | 7.243 | 7.313 | 155,985 | -0.04(-0.60%) |
Feb 06, 2004 | 7.315 | 7.357 | 7.291 | 7.357 | 69,642 | +0.02(+0.24%) |
Feb 05, 2004 | 7.248 | 7.346 | 7.210 | 7.340 | 107,457 | +0.09(+1.27%) |
Feb 04, 2004 | 7.462 | 7.462 | 7.224 | 7.248 | 182,771 | -0.21(-2.77%) |
Feb 03, 2004 | 7.473 | 7.473 | 7.389 | 7.454 | 128,570 | -0.00(-0.02%) |
Feb 02, 2004 | 7.561 | 7.561 | 7.394 | 7.456 | 230,355 | -0.10(-1.39%) |
Jan 30, 2004 | 7.576 | 7.600 | 7.542 | 7.561 | 170,166 | -0.02(-0.21%) |
Jan 29, 2004 | 7.670 | 7.672 | 7.553 | 7.576 | 220,271 | -0.09(-1.22%) |
Jan 28, 2004 | 7.775 | 7.806 | 7.643 | 7.670 | 174,263 | -0.08(-1.04%) |
Jan 27, 2004 | 7.753 | 7.806 | 7.721 | 7.751 | 216,804 | -0.07(-0.83%) |
Jan 26, 2004 | 7.981 | 7.983 | 7.759 | 7.816 | 398,000 | -0.20(-2.46%) |
Jan 23, 2004 | 8.021 | 8.056 | 7.957 | 8.013 | 190,649 | +0.02(+0.20%) |
Jan 22, 2004 | 7.845 | 8.030 | 7.826 | 7.997 | 221,531 | +0.17(+2.13%) |
Jan 21, 2004 | 7.664 | 7.830 | 7.626 | 7.830 | 212,077 | +0.17(+2.17%) |
Jan 20, 2004 | 7.638 | 7.664 | 7.616 | 7.664 | 130,460 | +0.03(+0.33%) |
Jan 16, 2004 | 7.719 | 7.767 | 7.632 | 7.638 | 106,196 | -0.14(-1.76%) |
Jan 15, 2004 | 7.616 | 7.799 | 7.586 | 7.775 | 325,207 | +0.16(+2.08%) |
Jan 14, 2004 | 7.687 | 7.695 | 7.553 | 7.616 | 96,112 | -0.05(-0.62%) |
Jan 13, 2004 | 7.759 | 7.759 | 7.599 | 7.664 | 122,267 | -0.09(-1.13%) |
Jan 12, 2004 | 7.789 | 7.805 | 7.695 | 7.751 | 120,061 | -0.02(-0.29%) |
Jan 09, 2004 | 7.775 | 7.881 | 7.759 | 7.773 | 88,864 | -0.02(-0.31%) |
Jan 08, 2004 | 7.775 | 7.833 | 7.756 | 7.797 | 155,040 | +0.03(+0.43%) |
Jan 07, 2004 | 7.765 | 7.776 | 7.697 | 7.764 | 121,007 | +0.05(+0.68%) |
Jan 06, 2004 | 7.781 | 7.781 | 7.711 | 7.711 | 52,625 | -0.02(-0.31%) |
Jan 05, 2004 | 7.735 | 7.765 | 7.694 | 7.735 | 116,910 | +0.01(+0.10%) |
Jan 02, 2004 | 7.791 | 7.851 | 7.721 | 7.727 | 69,011 | -0.05(-0.61%) |
Dec 31, 2003 | 7.838 | 7.838 | 7.773 | 7.775 | 92,646 | -0.08(-1.01%) |
Dec 30, 2003 | 7.775 | 7.854 | 7.756 | 7.854 | 64,600 | +0.08(+1.02%) |
Dec 29, 2003 | 7.616 | 7.775 | 7.576 | 7.775 | 170,796 | +0.16(+2.08%) |
Dec 26, 2003 | 7.695 | 7.727 | 7.616 | 7.616 | 22,373 | -0.07(-0.95%) |
Dec 24, 2003 | 7.687 | 7.710 | 7.687 | 7.689 | 8,193 | -0.01(-0.12%) |
Dec 23, 2003 | 7.627 | 7.722 | 7.627 | 7.699 | 114,704 | +0.03(+0.35%) |
Dec 22, 2003 | 7.668 | 7.672 | 7.597 | 7.672 | 116,910 | +0.03(+0.42%) |
Dec 19, 2003 | 7.545 | 7.640 | 7.527 | 7.640 | 101,784 | +0.10(+1.26%) |
Dec 18, 2003 | 7.491 | 7.614 | 7.491 | 7.545 | 180,250 | +0.06(+0.74%) |
Dec 17, 2003 | 7.568 | 7.568 | 7.457 | 7.489 | 108,087 | -0.10(-1.36%) |
Dec 16, 2003 | 7.600 | 7.635 | 7.497 | 7.592 | 178,674 | -0.02(-0.29%) |
Dec 15, 2003 | 7.783 | 7.783 | 7.613 | 7.614 | 122,898 | -0.17(-2.12%) |
Dec 12, 2003 | 7.730 | 7.813 | 7.730 | 7.779 | 71,532 | +0.01(+0.16%) |
Dec 11, 2003 | 7.772 | 7.803 | 7.751 | 7.767 | 127,940 | -0.07(-0.91%) |
Dec 10, 2003 | 7.886 | 7.886 | 7.819 | 7.838 | 54,831 | -0.07(-0.84%) |
Dec 09, 2003 | 7.933 | 7.987 | 7.911 | 7.905 | 91,700 | -0.07(-0.86%) |
Dec 08, 2003 | 7.894 | 7.964 | 7.830 | 7.973 | 242,329 | +0.07(+0.88%) |
Dec 05, 2003 | 7.835 | 7.879 | 7.835 | 7.903 | 61,133 | +0.01(+0.16%) |
Dec 04, 2003 | 7.759 | 7.891 | 7.737 | 7.891 | 119,431 | +0.12(+1.49%) |
Dec 03, 2003 | 8.006 | 8.044 | 7.854 | 7.775 | 103,360 | -0.20(-2.51%) |
Dec 02, 2003 | 7.775 | 7.949 | 7.775 | 7.975 | 224,682 | +0.23(+2.99%) |