Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.671 | 7.724 | 7.653 | 7.679 | 826,038 | +0.01(+0.11%) |
Feb 26, 2004 | 7.617 | 7.671 | 7.595 | 7.671 | 819,421 | +0.10(+1.27%) |
Feb 25, 2004 | 7.508 | 7.615 | 7.505 | 7.575 | 1,357,614 | +0.09(+1.20%) |
Feb 24, 2004 | 7.381 | 7.550 | 7.381 | 7.485 | 1,294,199 | +0.13(+1.73%) |
Feb 23, 2004 | 7.515 | 7.515 | 7.263 | 7.358 | 782,475 | -0.13(-1.79%) |
Feb 20, 2004 | 7.479 | 7.540 | 7.437 | 7.492 | 577,344 | +0.03(+0.40%) |
Feb 19, 2004 | 7.576 | 7.599 | 7.461 | 7.462 | 628,627 | -0.10(-1.34%) |
Feb 18, 2004 | 7.649 | 7.658 | 7.564 | 7.564 | 710,238 | -0.04(-0.52%) |
Feb 17, 2004 | 7.617 | 7.647 | 7.574 | 7.604 | 733,398 | +0.08(+1.04%) |
Feb 13, 2004 | 7.620 | 7.653 | 7.503 | 7.526 | 653,441 | -0.09(-1.12%) |
Feb 12, 2004 | 7.629 | 7.649 | 7.580 | 7.611 | 601,607 | -0.02(-0.24%) |
Feb 11, 2004 | 7.653 | 7.679 | 7.607 | 7.629 | 962,240 | -0.03(-0.43%) |
Feb 10, 2004 | 7.624 | 7.662 | 7.578 | 7.662 | 695,349 | +0.04(+0.50%) |
Feb 09, 2004 | 7.580 | 7.635 | 7.572 | 7.624 | 989,260 | +0.08(+1.00%) |
Feb 06, 2004 | 7.510 | 7.567 | 7.476 | 7.549 | 638,552 | +0.06(+0.76%) |
Feb 05, 2004 | 7.473 | 7.532 | 7.465 | 7.491 | 1,029,514 | +0.10(+1.29%) |
Feb 04, 2004 | 7.487 | 7.498 | 7.396 | 7.396 | 1,098,443 | -0.09(-1.20%) |
Feb 03, 2004 | 7.254 | 7.509 | 7.250 | 7.486 | 2,376,100 | +0.23(+3.20%) |
Feb 02, 2004 | 7.526 | 7.559 | 7.127 | 7.254 | 4,414,175 | -0.26(-3.52%) |
Jan 30, 2004 | 7.558 | 7.569 | 7.460 | 7.519 | 1,192,185 | -0.05(-0.69%) |
Jan 29, 2004 | 7.435 | 7.655 | 7.435 | 7.571 | 3,290,918 | +0.15(+2.00%) |
Jan 28, 2004 | 7.771 | 7.771 | 7.416 | 7.423 | 1,407,242 | -0.34(-4.34%) |
Jan 27, 2004 | 7.798 | 7.870 | 7.753 | 7.759 | 1,364,231 | -0.04(-0.51%) |
Jan 26, 2004 | 7.852 | 7.852 | 7.752 | 7.799 | 1,121,051 | -0.03(-0.39%) |
Jan 23, 2004 | 7.960 | 8.020 | 7.787 | 7.830 | 1,677,993 | -0.13(-1.65%) |
Jan 22, 2004 | 7.808 | 8.052 | 7.730 | 7.961 | 1,920,621 | +0.17(+2.20%) |
Jan 21, 2004 | 7.807 | 7.826 | 7.750 | 7.790 | 1,452,459 | -0.03(-0.34%) |
Jan 20, 2004 | 7.907 | 7.927 | 7.810 | 7.816 | 1,776,147 | -0.09(-1.15%) |
Jan 16, 2004 | 8.043 | 8.181 | 7.904 | 7.907 | 1,431,505 | -0.14(-1.68%) |
Jan 15, 2004 | 8.176 | 8.177 | 8.005 | 8.042 | 854,160 | -0.15(-1.86%) |
Jan 14, 2004 | 8.124 | 8.294 | 8.124 | 8.194 | 712,444 | +0.06(+0.75%) |
Jan 13, 2004 | 7.907 | 8.133 | 7.907 | 8.133 | 1,028,963 | +0.24(+2.99%) |
Jan 12, 2004 | 7.883 | 7.916 | 7.876 | 7.898 | 587,270 | +0.02(+0.30%) |
Jan 09, 2004 | 7.852 | 7.934 | 7.852 | 7.874 | 498,490 | -0.02(-0.30%) |
Jan 08, 2004 | 7.968 | 7.968 | 7.896 | 7.898 | 323,687 | -0.08(-0.98%) |
Jan 07, 2004 | 7.907 | 7.988 | 7.907 | 7.976 | 329,202 | +0.06(+0.76%) |
Jan 06, 2004 | 7.979 | 7.979 | 7.914 | 7.916 | 482,498 | -0.08(-0.96%) |
Jan 05, 2004 | 7.866 | 8.022 | 7.866 | 7.993 | 665,572 | +0.13(+1.61%) |
Jan 02, 2004 | 8.018 | 8.039 | 7.854 | 7.866 | 598,850 | -0.17(-2.07%) |
Dec 31, 2003 | 7.966 | 8.034 | 7.962 | 8.032 | 523,304 | +0.08(+0.95%) |
Dec 30, 2003 | 7.934 | 7.967 | 7.916 | 7.957 | 442,796 | +0.07(+0.83%) |
Dec 29, 2003 | 7.916 | 7.949 | 7.884 | 7.891 | 629,730 | -0.02(-0.31%) |
Dec 26, 2003 | 7.907 | 7.934 | 7.870 | 7.916 | 157,156 | +0.03(+0.33%) |
Dec 24, 2003 | 7.915 | 7.934 | 7.870 | 7.890 | 189,691 | -0.03(-0.32%) |
Dec 23, 2003 | 7.948 | 7.942 | 7.847 | 7.915 | 611,532 | -0.03(-0.41%) |
Dec 22, 2003 | 7.788 | 7.960 | 7.788 | 7.948 | 780,821 | +0.18(+2.35%) |
Dec 19, 2003 | 7.877 | 7.896 | 7.751 | 7.765 | 876,769 | -0.11(-1.40%) |
Dec 18, 2003 | 7.725 | 7.901 | 7.725 | 7.876 | 1,690,124 | +0.16(+2.01%) |
Dec 17, 2003 | 7.816 | 7.816 | 7.626 | 7.721 | 2,974,399 | -0.10(-1.22%) |
Dec 16, 2003 | 8.069 | 8.070 | 7.751 | 7.816 | 2,880,656 | -0.34(-4.22%) |
Dec 15, 2003 | 8.256 | 8.272 | 8.161 | 8.161 | 1,942,678 | -0.05(-0.65%) |
Dec 12, 2003 | 8.211 | 8.232 | 8.169 | 8.214 | 1,374,156 | -0.02(-0.22%) |
Dec 11, 2003 | 8.070 | 8.369 | 8.069 | 8.232 | 1,374,708 | +0.15(+1.81%) |
Dec 10, 2003 | 8.088 | 8.207 | 8.084 | 8.086 | 1,741,407 | +0.03(+0.37%) |
Dec 09, 2003 | 7.857 | 8.123 | 7.857 | 8.056 | 1,983,484 | +0.20(+2.54%) |
Dec 08, 2003 | 7.783 | 7.884 | 7.773 | 7.857 | 898,275 | +0.13(+1.64%) |
Dec 05, 2003 | 7.689 | 7.742 | 7.689 | 7.730 | 613,187 | +0.06(+0.72%) |
Dec 04, 2003 | 7.644 | 7.703 | 7.627 | 7.675 | 1,623,953 | +0.05(+0.67%) |
Dec 03, 2003 | 7.731 | 7.733 | 7.607 | 7.624 | 874,012 | -0.11(-1.37%) |
Dec 02, 2003 | 7.757 | 7.781 | 7.744 | 7.730 | 539,295 | -0.02(-0.23%) |