Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.839 | 8.029 | 7.655 | 7.914 | 18,334,452 | +0.05(+0.66%) |
Feb 26, 2004 | 7.811 | 7.874 | 7.684 | 7.862 | 15,443,645 | +0.00(+0.00%) |
Feb 25, 2004 | 7.822 | 7.885 | 7.730 | 7.862 | 22,346,038 | +0.04(+0.52%) |
Feb 24, 2004 | 8.018 | 8.018 | 7.707 | 7.822 | 22,777,774 | -0.22(-2.79%) |
Feb 23, 2004 | 8.156 | 8.156 | 8.018 | 8.047 | 14,056,182 | -0.11(-1.34%) |
Feb 20, 2004 | 8.323 | 8.334 | 8.052 | 8.156 | 15,535,552 | -0.16(-1.94%) |
Feb 19, 2004 | 8.317 | 8.427 | 8.311 | 8.317 | 12,884,674 | +0.03(+0.42%) |
Feb 18, 2004 | 8.363 | 8.398 | 8.283 | 8.283 | 10,103,668 | -0.11(-1.30%) |
Feb 17, 2004 | 8.288 | 8.461 | 8.271 | 8.392 | 9,639,269 | +0.13(+1.53%) |
Feb 13, 2004 | 8.340 | 8.427 | 8.231 | 8.265 | 9,071,324 | -0.11(-1.31%) |
Feb 12, 2004 | 8.455 | 8.501 | 8.346 | 8.375 | 16,603,512 | -0.05(-0.61%) |
Feb 11, 2004 | 8.323 | 8.473 | 8.202 | 8.427 | 19,438,550 | +0.14(+1.74%) |
Feb 10, 2004 | 8.116 | 8.323 | 8.110 | 8.283 | 17,379,768 | +0.13(+1.62%) |
Feb 09, 2004 | 8.121 | 8.231 | 8.075 | 8.150 | 10,781,068 | -0.07(-0.84%) |
Feb 06, 2004 | 8.173 | 8.225 | 8.052 | 8.219 | 26,354,146 | +0.07(+0.92%) |
Feb 05, 2004 | 8.058 | 8.168 | 7.943 | 8.145 | 20,662,526 | +0.15(+1.87%) |
Feb 04, 2004 | 7.805 | 8.070 | 7.719 | 7.995 | 42,870,096 | +0.10(+1.24%) |
Feb 03, 2004 | 7.995 | 8.018 | 7.839 | 7.897 | 40,695,604 | -0.13(-1.65%) |
Feb 02, 2004 | 8.116 | 8.231 | 7.989 | 8.029 | 47,403,584 | -0.34(-4.06%) |
Jan 30, 2004 | 8.288 | 8.432 | 8.248 | 8.369 | 29,489,402 | -0.17(-2.02%) |
Jan 29, 2004 | 8.749 | 8.950 | 8.352 | 8.542 | 45,337,508 | -0.43(-4.75%) |
Jan 28, 2004 | 9.215 | 9.215 | 8.922 | 8.968 | 17,777,104 | -0.21(-2.26%) |
Jan 27, 2004 | 9.123 | 9.411 | 9.111 | 9.175 | 14,839,909 | -0.01(-0.13%) |
Jan 26, 2004 | 9.111 | 9.198 | 8.933 | 9.186 | 18,421,668 | +0.07(+0.82%) |
Jan 23, 2004 | 9.411 | 9.428 | 8.991 | 9.111 | 22,476,860 | -0.35(-3.65%) |
Jan 22, 2004 | 9.463 | 9.468 | 9.296 | 9.457 | 14,937,723 | -0.01(-0.06%) |
Jan 21, 2004 | 9.330 | 9.474 | 9.296 | 9.463 | 14,932,511 | +0.13(+1.42%) |
Jan 20, 2004 | 9.353 | 9.440 | 9.296 | 9.330 | 16,515,428 | +0.05(+0.50%) |
Jan 16, 2004 | 9.273 | 9.342 | 9.250 | 9.284 | 10,952,025 | +0.05(+0.50%) |
Jan 15, 2004 | 9.313 | 9.342 | 9.134 | 9.238 | 19,897,390 | -0.07(-0.80%) |
Jan 14, 2004 | 9.313 | 9.370 | 9.065 | 9.313 | 17,398,880 | -0.06(-0.61%) |
Jan 13, 2004 | 9.336 | 9.468 | 9.301 | 9.370 | 22,197,144 | -0.07(-0.79%) |
Jan 12, 2004 | 9.509 | 9.526 | 9.278 | 9.445 | 21,347,398 | -0.09(-0.91%) |
Jan 09, 2004 | 9.491 | 9.641 | 9.491 | 9.532 | 25,278,020 | -0.31(-3.16%) |
Jan 08, 2004 | 9.871 | 9.981 | 9.785 | 9.842 | 28,321,370 | +0.06(+0.65%) |
Jan 07, 2004 | 9.543 | 9.796 | 9.468 | 9.779 | 23,978,990 | +0.26(+2.72%) |
Jan 06, 2004 | 9.624 | 9.630 | 9.434 | 9.520 | 29,120,038 | -0.03(-0.30%) |
Jan 05, 2004 | 9.422 | 9.583 | 9.399 | 9.549 | 34,879,936 | +0.29(+3.17%) |
Jan 02, 2004 | 9.267 | 9.296 | 9.227 | 9.255 | 15,690,699 | +0.05(+0.50%) |
Dec 31, 2003 | 9.204 | 9.244 | 9.146 | 9.209 | 13,382,778 | +0.01(+0.06%) |
Dec 30, 2003 | 9.296 | 9.307 | 9.134 | 9.204 | 18,509,754 | -0.10(-1.05%) |
Dec 29, 2003 | 9.313 | 9.347 | 9.215 | 9.301 | 19,018,108 | -0.01(-0.12%) |
Dec 26, 2003 | 9.324 | 9.428 | 9.301 | 9.313 | 7,863,331 | -0.01(-0.12%) |
Dec 24, 2003 | 9.307 | 9.445 | 9.273 | 9.324 | 17,600,240 | +0.02(+0.19%) |
Dec 23, 2003 | 9.664 | 9.975 | 9.209 | 9.307 | 60,112,440 | -0.36(-3.69%) |
Dec 22, 2003 | 8.772 | 9.756 | 8.818 | 9.664 | 59,041,352 | +0.89(+10.17%) |
Dec 19, 2003 | 8.622 | 8.852 | 8.593 | 8.772 | 25,337,438 | +0.18(+2.14%) |
Dec 18, 2003 | 8.444 | 8.605 | 8.432 | 8.588 | 17,520,670 | +0.14(+1.70%) |
Dec 17, 2003 | 8.260 | 8.461 | 8.179 | 8.444 | 18,807,712 | +0.18(+2.23%) |
Dec 16, 2003 | 8.219 | 8.340 | 8.196 | 8.260 | 26,121,686 | +0.04(+0.49%) |
Dec 15, 2003 | 7.897 | 8.265 | 8.087 | 8.219 | 31,848,228 | +0.32(+4.08%) |
Dec 12, 2003 | 7.914 | 7.937 | 7.874 | 7.897 | 18,191,468 | -0.01(-0.15%) |
Dec 11, 2003 | 7.701 | 7.914 | 7.684 | 7.909 | 12,794,679 | +0.24(+3.08%) |
Dec 10, 2003 | 7.776 | 7.793 | 7.609 | 7.673 | 12,815,874 | -0.10(-1.33%) |
Dec 09, 2003 | 7.626 | 7.857 | 7.626 | 7.776 | 24,308,048 | +0.17(+2.19%) |
Dec 08, 2003 | 7.425 | 7.609 | 7.425 | 7.609 | 13,823,375 | +0.14(+1.93%) |
Dec 05, 2003 | 7.483 | 7.506 | 7.379 | 7.465 | 8,055,484 | -0.07(-0.99%) |
Dec 04, 2003 | 7.598 | 7.667 | 7.483 | 7.540 | 19,941,692 | -0.05(-0.61%) |
Dec 03, 2003 | 7.437 | 7.644 | 7.465 | 7.586 | 18,185,560 | +0.15(+2.01%) |
Dec 02, 2003 | 7.511 | 7.557 | 7.425 | 7.437 | 26,691,196 | -0.12(-1.52%) |