Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.128 | 8.157 | 7.990 | 8.002 | 9,830,846 | -0.12(-1.54%) |
Feb 26, 2004 | 8.200 | 8.204 | 8.124 | 8.127 | 3,498,535 | -0.08(-0.97%) |
Feb 25, 2004 | 8.102 | 8.258 | 8.102 | 8.207 | 3,211,798 | +0.09(+1.12%) |
Feb 24, 2004 | 8.120 | 8.239 | 8.061 | 8.116 | 3,391,009 | -0.02(-0.26%) |
Feb 23, 2004 | 8.303 | 8.324 | 8.124 | 8.137 | 2,722,327 | -0.13(-1.52%) |
Feb 20, 2004 | 8.290 | 8.324 | 8.166 | 8.263 | 2,994,504 | -0.02(-0.28%) |
Feb 19, 2004 | 8.383 | 8.401 | 8.263 | 8.286 | 5,153,437 | -0.02(-0.20%) |
Feb 18, 2004 | 8.437 | 8.437 | 8.262 | 8.303 | 3,699,028 | -0.08(-0.93%) |
Feb 17, 2004 | 8.348 | 8.427 | 8.329 | 8.381 | 3,237,559 | +0.13(+1.55%) |
Feb 13, 2004 | 8.382 | 8.414 | 8.245 | 8.253 | 3,720,309 | -0.17(-2.00%) |
Feb 12, 2004 | 8.401 | 8.453 | 8.398 | 8.422 | 3,182,116 | -0.01(-0.16%) |
Feb 11, 2004 | 8.370 | 8.448 | 8.334 | 8.435 | 2,934,581 | +0.07(+0.89%) |
Feb 10, 2004 | 8.406 | 8.408 | 8.271 | 8.361 | 4,122,974 | -0.04(-0.53%) |
Feb 09, 2004 | 8.461 | 8.461 | 8.395 | 8.406 | 4,889,101 | -0.04(-0.52%) |
Feb 06, 2004 | 8.196 | 8.468 | 8.196 | 8.449 | 7,746,957 | +0.25(+3.09%) |
Feb 05, 2004 | 8.047 | 8.249 | 8.040 | 8.196 | 5,212,801 | +0.15(+1.85%) |
Feb 04, 2004 | 8.116 | 8.140 | 8.039 | 8.047 | 4,792,215 | -0.12(-1.46%) |
Feb 03, 2004 | 8.205 | 8.245 | 8.131 | 8.166 | 4,255,702 | -0.03(-0.35%) |
Feb 02, 2004 | 8.241 | 8.300 | 8.149 | 8.195 | 7,428,298 | +0.02(+0.26%) |
Jan 30, 2004 | 8.033 | 8.236 | 8.033 | 8.174 | 7,976,011 | +0.14(+1.74%) |
Jan 29, 2004 | 8.035 | 8.111 | 7.859 | 8.033 | 10,310,236 | +0.05(+0.65%) |
Jan 28, 2004 | 8.202 | 8.232 | 7.964 | 7.982 | 5,938,046 | -0.22(-2.69%) |
Jan 27, 2004 | 8.343 | 8.356 | 8.202 | 8.202 | 3,363,567 | -0.14(-1.69%) |
Jan 26, 2004 | 8.296 | 8.364 | 8.237 | 8.343 | 3,119,952 | +0.04(+0.46%) |
Jan 23, 2004 | 8.276 | 8.374 | 8.249 | 8.305 | 6,046,132 | +0.04(+0.51%) |
Jan 22, 2004 | 8.301 | 8.357 | 8.211 | 8.263 | 6,056,213 | -0.03(-0.42%) |
Jan 21, 2004 | 8.392 | 8.392 | 8.227 | 8.298 | 5,859,641 | -0.05(-0.61%) |
Jan 20, 2004 | 8.517 | 8.517 | 8.349 | 8.349 | 6,059,573 | -0.17(-1.94%) |
Jan 16, 2004 | 8.325 | 8.523 | 8.303 | 8.514 | 11,356,940 | +0.17(+2.02%) |
Jan 15, 2004 | 8.303 | 8.363 | 8.220 | 8.345 | 13,845,173 | +0.30(+3.67%) |
Jan 14, 2004 | 7.991 | 8.058 | 7.964 | 8.050 | 4,446,114 | +0.06(+0.74%) |
Jan 13, 2004 | 7.922 | 7.991 | 7.901 | 7.991 | 3,858,637 | +0.07(+0.89%) |
Jan 12, 2004 | 7.919 | 7.924 | 7.855 | 7.920 | 3,976,805 | +0.02(+0.24%) |
Jan 09, 2004 | 7.920 | 8.031 | 7.857 | 7.901 | 6,881,144 | -0.05(-0.65%) |
Jan 08, 2004 | 7.955 | 7.964 | 7.836 | 7.953 | 8,812,703 | -0.01(-0.13%) |
Jan 07, 2004 | 7.991 | 7.995 | 7.906 | 7.964 | 6,921,466 | -0.03(-0.34%) |
Jan 06, 2004 | 8.004 | 8.062 | 7.973 | 7.991 | 7,102,918 | -0.10(-1.23%) |
Jan 05, 2004 | 8.111 | 8.160 | 8.024 | 8.090 | 6,595,526 | -0.01(-0.12%) |
Jan 02, 2004 | 8.200 | 8.228 | 8.070 | 8.100 | 4,243,941 | -0.09(-1.12%) |
Dec 31, 2003 | 8.172 | 8.221 | 8.145 | 8.191 | 4,295,465 | +0.01(+0.17%) |
Dec 30, 2003 | 8.232 | 8.245 | 8.152 | 8.177 | 3,680,547 | -0.03(-0.39%) |
Dec 29, 2003 | 8.205 | 8.226 | 8.150 | 8.209 | 4,195,778 | +0.05(+0.66%) |
Dec 26, 2003 | 8.139 | 8.176 | 8.123 | 8.156 | 812,610 | +0.02(+0.22%) |
Dec 24, 2003 | 8.165 | 8.167 | 8.124 | 8.138 | 911,736 | -0.04(-0.45%) |
Dec 23, 2003 | 8.149 | 8.185 | 8.132 | 8.175 | 3,478,934 | +0.01(+0.09%) |
Dec 22, 2003 | 8.093 | 8.209 | 8.085 | 8.167 | 4,860,539 | +0.07(+0.89%) |
Dec 19, 2003 | 8.187 | 8.191 | 8.047 | 8.095 | 5,768,355 | -0.07(-0.84%) |
Dec 18, 2003 | 8.022 | 8.164 | 8.017 | 8.164 | 8,785,262 | +0.16(+1.96%) |
Dec 17, 2003 | 8.000 | 8.026 | 7.919 | 8.007 | 6,892,905 | +0.01(+0.15%) |
Dec 16, 2003 | 7.947 | 8.044 | 7.920 | 7.995 | 6,145,819 | +0.05(+0.62%) |
Dec 15, 2003 | 7.944 | 8.012 | 7.918 | 7.946 | 6,469,519 | +0.07(+0.84%) |
Dec 12, 2003 | 7.636 | 7.906 | 7.681 | 7.880 | 10,188,708 | +0.24(+3.19%) |
Dec 11, 2003 | 7.383 | 7.658 | 7.379 | 7.636 | 7,513,983 | +0.25(+3.42%) |
Dec 10, 2003 | 7.464 | 7.482 | 7.352 | 7.383 | 4,907,582 | -0.10(-1.37%) |
Dec 09, 2003 | 7.575 | 7.642 | 7.483 | 7.486 | 5,640,107 | -0.08(-1.07%) |
Dec 08, 2003 | 7.495 | 7.569 | 7.469 | 7.567 | 3,647,504 | +0.08(+1.11%) |
Dec 05, 2003 | 7.515 | 7.549 | 7.453 | 7.484 | 2,782,251 | -0.03(-0.39%) |
Dec 04, 2003 | 7.444 | 7.505 | 7.425 | 7.514 | 2,789,532 | +0.06(+0.81%) |
Dec 03, 2003 | 7.433 | 7.547 | 7.431 | 7.453 | 3,574,700 | +0.04(+0.59%) |
Dec 02, 2003 | 7.486 | 7.500 | 7.404 | 7.409 | 3,270,041 | -0.10(-1.37%) |