Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.847 | 7.898 | 7.771 | 7.832 | 7,675,144 | +0.01(+0.15%) |
Feb 26, 2004 | 7.885 | 8.093 | 7.821 | 7.821 | 14,422,813 | -0.06(-0.81%) |
Feb 25, 2004 | 8.254 | 8.458 | 7.814 | 7.885 | 22,889,142 | -0.59(-6.99%) |
Feb 24, 2004 | 8.503 | 8.582 | 8.425 | 8.477 | 5,241,899 | -0.07(-0.76%) |
Feb 23, 2004 | 8.644 | 8.644 | 8.513 | 8.542 | 2,749,995 | -0.09(-1.01%) |
Feb 20, 2004 | 8.673 | 8.690 | 8.595 | 8.629 | 3,180,609 | -0.01(-0.08%) |
Feb 19, 2004 | 8.745 | 8.748 | 8.629 | 8.637 | 3,258,934 | -0.09(-1.03%) |
Feb 18, 2004 | 8.760 | 8.760 | 8.676 | 8.726 | 2,798,646 | -0.02(-0.28%) |
Feb 17, 2004 | 8.721 | 8.829 | 8.702 | 8.751 | 3,293,784 | +0.10(+1.16%) |
Feb 13, 2004 | 8.695 | 8.709 | 8.631 | 8.651 | 2,735,158 | -0.06(-0.70%) |
Feb 12, 2004 | 8.719 | 8.753 | 8.624 | 8.712 | 3,734,404 | -0.09(-0.97%) |
Feb 11, 2004 | 8.635 | 8.839 | 8.631 | 8.797 | 4,349,961 | +0.16(+1.90%) |
Feb 10, 2004 | 8.764 | 8.795 | 8.597 | 8.634 | 4,528,349 | -0.13(-1.49%) |
Feb 09, 2004 | 8.564 | 8.793 | 8.563 | 8.764 | 5,020,036 | +0.23(+2.68%) |
Feb 06, 2004 | 8.490 | 8.586 | 8.486 | 8.535 | 2,178,948 | +0.08(+0.96%) |
Feb 05, 2004 | 8.415 | 8.477 | 8.361 | 8.454 | 3,925,213 | +0.04(+0.48%) |
Feb 04, 2004 | 8.551 | 8.553 | 8.376 | 8.413 | 3,226,500 | -0.14(-1.63%) |
Feb 03, 2004 | 8.374 | 8.625 | 8.347 | 8.553 | 4,149,836 | +0.18(+2.15%) |
Feb 02, 2004 | 8.437 | 8.477 | 8.328 | 8.373 | 2,737,919 | -0.02(-0.26%) |
Jan 30, 2004 | 8.364 | 8.418 | 8.318 | 8.395 | 3,387,290 | +0.03(+0.36%) |
Jan 29, 2004 | 8.406 | 8.406 | 8.287 | 8.364 | 5,986,847 | -0.04(-0.48%) |
Jan 28, 2004 | 8.540 | 8.650 | 8.405 | 8.405 | 4,982,426 | -0.13(-1.56%) |
Jan 27, 2004 | 8.509 | 8.557 | 8.474 | 8.538 | 2,164,457 | -0.02(-0.27%) |
Jan 26, 2004 | 8.528 | 8.570 | 8.405 | 8.561 | 3,560,157 | +0.03(+0.39%) |
Jan 23, 2004 | 8.637 | 8.721 | 8.513 | 8.528 | 5,599,709 | -0.08(-0.96%) |
Jan 22, 2004 | 8.484 | 8.622 | 8.480 | 8.611 | 3,466,305 | +0.14(+1.64%) |
Jan 21, 2004 | 8.380 | 8.471 | 8.360 | 8.471 | 2,820,384 | +0.08(+0.95%) |
Jan 20, 2004 | 8.344 | 8.425 | 8.295 | 8.392 | 2,850,058 | +0.05(+0.59%) |
Jan 16, 2004 | 8.448 | 8.448 | 8.340 | 8.342 | 2,687,197 | -0.02(-0.19%) |
Jan 15, 2004 | 8.241 | 8.380 | 8.237 | 8.358 | 4,400,338 | +0.12(+1.48%) |
Jan 14, 2004 | 7.932 | 8.260 | 7.928 | 8.237 | 5,915,078 | +0.31(+3.86%) |
Jan 13, 2004 | 7.977 | 8.028 | 7.927 | 7.931 | 2,774,493 | -0.04(-0.45%) |
Jan 12, 2004 | 7.934 | 8.006 | 7.915 | 7.967 | 3,707,491 | +0.02(+0.22%) |
Jan 09, 2004 | 7.941 | 8.038 | 7.931 | 7.950 | 3,797,892 | +0.01(+0.07%) |
Jan 08, 2004 | 8.108 | 8.115 | 7.912 | 7.944 | 5,951,653 | -0.12(-1.49%) |
Jan 07, 2004 | 8.115 | 8.115 | 8.006 | 8.064 | 4,222,985 | -0.08(-1.03%) |
Jan 06, 2004 | 8.108 | 8.157 | 8.060 | 8.148 | 3,199,932 | +0.04(+0.50%) |
Jan 05, 2004 | 8.122 | 8.134 | 8.063 | 8.108 | 4,305,796 | +0.03(+0.41%) |
Jan 02, 2004 | 8.028 | 8.129 | 8.028 | 8.074 | 5,054,195 | +0.05(+0.63%) |
Dec 31, 2003 | 7.999 | 8.083 | 7.992 | 8.024 | 3,891,054 | +0.01(+0.09%) |
Dec 30, 2003 | 7.934 | 8.022 | 7.925 | 8.016 | 4,124,648 | +0.09(+1.13%) |
Dec 29, 2003 | 7.832 | 7.937 | 7.827 | 7.927 | 3,870,351 | +0.09(+1.20%) |
Dec 26, 2003 | 7.812 | 7.860 | 7.812 | 7.832 | 1,360,506 | +0.02(+0.28%) |
Dec 24, 2003 | 7.825 | 7.830 | 7.802 | 7.811 | 1,498,523 | -0.01(-0.19%) |
Dec 23, 2003 | 7.764 | 7.825 | 7.751 | 7.825 | 3,879,667 | +0.10(+1.28%) |
Dec 22, 2003 | 7.716 | 7.732 | 7.683 | 7.727 | 2,826,940 | -0.01(-0.08%) |
Dec 19, 2003 | 7.753 | 7.754 | 7.666 | 7.732 | 3,566,023 | +0.02(+0.30%) |
Dec 18, 2003 | 7.579 | 7.709 | 7.579 | 7.709 | 3,789,956 | +0.13(+1.72%) |
Dec 17, 2003 | 7.560 | 7.574 | 7.502 | 7.579 | 2,651,658 | +0.02(+0.25%) |
Dec 16, 2003 | 7.448 | 7.573 | 7.448 | 7.560 | 3,876,217 | +0.10(+1.40%) |
Dec 15, 2003 | 7.485 | 7.509 | 7.432 | 7.456 | 6,227,342 | -0.04(-0.52%) |
Dec 12, 2003 | 7.557 | 7.564 | 7.461 | 7.495 | 2,659,594 | +0.00(+0.06%) |
Dec 11, 2003 | 7.341 | 7.521 | 7.341 | 7.490 | 4,213,324 | +0.15(+2.05%) |
Dec 10, 2003 | 7.466 | 7.466 | 7.318 | 7.340 | 5,496,886 | -0.16(-2.09%) |
Dec 09, 2003 | 7.637 | 7.643 | 7.492 | 7.496 | 6,268,057 | -0.14(-1.90%) |
Dec 08, 2003 | 7.631 | 7.651 | 7.574 | 7.641 | 3,647,798 | +0.01(+0.11%) |
Dec 05, 2003 | 7.709 | 7.716 | 7.631 | 7.632 | 3,926,938 | -0.13(-1.64%) |
Dec 04, 2003 | 7.705 | 7.789 | 7.689 | 7.760 | 4,330,639 | +0.07(+0.92%) |
Dec 03, 2003 | 7.608 | 7.785 | 7.608 | 7.689 | 6,714,199 | -0.13(-1.61%) |
Dec 02, 2003 | 7.803 | 7.866 | 7.779 | 7.815 | 4,289,924 | +0.01(+0.15%) |