Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.832 | 7.874 | 7.804 | 7.835 | 10,086,215 | +0.00(+0.03%) |
Feb 26, 2004 | 7.787 | 7.855 | 7.785 | 7.832 | 7,518,950 | +0.01(+0.10%) |
Feb 25, 2004 | 7.838 | 7.889 | 7.816 | 7.824 | 7,085,579 | -0.02(-0.22%) |
Feb 24, 2004 | 7.810 | 7.889 | 7.804 | 7.841 | 6,746,705 | +0.01(+0.12%) |
Feb 23, 2004 | 7.775 | 7.858 | 7.775 | 7.832 | 7,781,786 | +0.08(+1.06%) |
Feb 20, 2004 | 7.827 | 7.832 | 7.724 | 7.750 | 7,673,663 | -0.03(-0.35%) |
Feb 19, 2004 | 7.783 | 7.856 | 7.766 | 7.778 | 6,921,197 | +0.02(+0.28%) |
Feb 18, 2004 | 7.838 | 7.838 | 7.753 | 7.756 | 7,076,349 | -0.14(-1.72%) |
Feb 17, 2004 | 7.844 | 7.906 | 7.831 | 7.891 | 6,871,970 | +0.08(+1.08%) |
Feb 13, 2004 | 7.782 | 7.837 | 7.724 | 7.807 | 7,889,470 | +0.04(+0.50%) |
Feb 12, 2004 | 7.760 | 7.824 | 7.717 | 7.769 | 6,797,690 | -0.00(-0.06%) |
Feb 11, 2004 | 7.598 | 7.793 | 7.588 | 7.773 | 9,377,701 | +0.17(+2.24%) |
Feb 10, 2004 | 7.529 | 7.614 | 7.506 | 7.603 | 8,685,449 | +0.08(+1.00%) |
Feb 09, 2004 | 7.514 | 7.592 | 7.483 | 7.527 | 6,261,909 | +0.02(+0.21%) |
Feb 06, 2004 | 7.400 | 7.529 | 7.400 | 7.512 | 7,817,388 | +0.09(+1.15%) |
Feb 05, 2004 | 7.451 | 7.460 | 7.351 | 7.426 | 6,599,025 | +0.00(+0.03%) |
Feb 04, 2004 | 7.489 | 7.502 | 7.408 | 7.424 | 7,466,647 | -0.06(-0.85%) |
Feb 03, 2004 | 7.502 | 7.529 | 7.446 | 7.488 | 5,731,842 | -0.06(-0.74%) |
Feb 02, 2004 | 7.496 | 7.591 | 7.463 | 7.543 | 8,986,084 | +0.05(+0.65%) |
Jan 30, 2004 | 7.580 | 7.580 | 7.473 | 7.494 | 7,234,138 | -0.08(-1.11%) |
Jan 29, 2004 | 7.573 | 7.596 | 7.493 | 7.579 | 8,334,269 | +0.03(+0.45%) |
Jan 28, 2004 | 7.674 | 7.678 | 7.519 | 7.545 | 11,466,762 | -0.16(-2.05%) |
Jan 27, 2004 | 7.713 | 7.754 | 7.695 | 7.703 | 7,754,975 | -0.02(-0.31%) |
Jan 26, 2004 | 7.645 | 7.740 | 7.604 | 7.727 | 6,139,721 | +0.06(+0.83%) |
Jan 23, 2004 | 7.667 | 7.729 | 7.622 | 7.663 | 7,408,190 | -0.00(-0.04%) |
Jan 22, 2004 | 7.730 | 7.730 | 7.622 | 7.666 | 8,175,161 | +0.02(+0.28%) |
Jan 21, 2004 | 7.573 | 7.700 | 7.572 | 7.645 | 9,415,060 | +0.07(+0.95%) |
Jan 20, 2004 | 7.408 | 7.595 | 7.408 | 7.573 | 7,477,195 | +0.16(+2.23%) |
Jan 16, 2004 | 7.383 | 7.408 | 7.315 | 7.408 | 9,463,408 | +0.04(+0.52%) |
Jan 15, 2004 | 7.525 | 7.535 | 7.366 | 7.369 | 11,988,918 | -0.15(-2.03%) |
Jan 14, 2004 | 7.485 | 7.548 | 7.435 | 7.522 | 8,469,203 | +0.03(+0.36%) |
Jan 13, 2004 | 7.477 | 7.658 | 7.477 | 7.494 | 13,054,765 | +0.02(+0.24%) |
Jan 12, 2004 | 7.463 | 7.499 | 7.443 | 7.476 | 8,366,794 | +0.03(+0.44%) |
Jan 09, 2004 | 7.400 | 7.484 | 7.394 | 7.443 | 11,673,339 | -0.04(-0.56%) |
Jan 08, 2004 | 7.366 | 7.513 | 7.366 | 7.485 | 11,173,599 | -0.04(-0.56%) |
Jan 07, 2004 | 7.508 | 7.588 | 7.423 | 7.527 | 13,343,973 | -0.04(-0.53%) |
Jan 06, 2004 | 7.593 | 7.620 | 7.545 | 7.567 | 12,177,474 | -0.08(-1.09%) |
Jan 05, 2004 | 7.517 | 7.696 | 7.515 | 7.650 | 15,171,956 | +0.20(+2.70%) |
Jan 02, 2004 | 7.448 | 7.484 | 7.434 | 7.449 | 8,259,550 | -0.01(-0.14%) |
Dec 31, 2003 | 7.441 | 7.513 | 7.433 | 7.459 | 10,229,500 | +0.02(+0.29%) |
Dec 30, 2003 | 7.367 | 7.449 | 7.359 | 7.438 | 8,649,408 | +0.06(+0.80%) |
Dec 29, 2003 | 7.324 | 7.383 | 7.294 | 7.378 | 11,729,158 | +0.05(+0.75%) |
Dec 26, 2003 | 7.275 | 7.350 | 7.275 | 7.324 | 2,788,345 | +0.05(+0.75%) |
Dec 24, 2003 | 7.188 | 7.336 | 7.188 | 7.269 | 4,801,369 | +0.08(+1.12%) |
Dec 23, 2003 | 7.191 | 7.224 | 7.124 | 7.188 | 7,150,629 | -0.03(-0.41%) |
Dec 22, 2003 | 7.217 | 7.264 | 7.212 | 7.218 | 7,852,550 | +0.00(+0.03%) |
Dec 19, 2003 | 7.269 | 7.269 | 7.194 | 7.216 | 14,216,869 | -0.06(-0.81%) |
Dec 18, 2003 | 7.038 | 7.324 | 7.038 | 7.275 | 19,408,096 | +0.24(+3.43%) |
Dec 17, 2003 | 6.912 | 7.052 | 6.912 | 7.034 | 12,057,044 | +0.10(+1.43%) |
Dec 16, 2003 | 6.860 | 6.959 | 6.860 | 6.935 | 9,110,909 | +0.08(+1.18%) |
Dec 15, 2003 | 6.937 | 6.956 | 6.865 | 6.854 | 8,138,241 | -0.08(-1.20%) |
Dec 12, 2003 | 6.914 | 6.956 | 6.882 | 6.937 | 7,874,965 | +0.00(+0.03%) |
Dec 11, 2003 | 6.852 | 6.939 | 6.810 | 6.935 | 8,815,109 | +0.08(+1.14%) |
Dec 10, 2003 | 6.854 | 6.879 | 6.820 | 6.856 | 8,521,946 | +0.00(+0.03%) |
Dec 09, 2003 | 6.707 | 6.899 | 6.704 | 6.854 | 8,354,487 | +0.03(+0.50%) |
Dec 08, 2003 | 6.808 | 6.827 | 6.802 | 6.820 | 6,936,580 | +0.01(+0.17%) |
Dec 05, 2003 | 6.797 | 6.846 | 6.773 | 6.808 | 8,293,832 | +0.03(+0.44%) |
Dec 04, 2003 | 6.649 | 6.779 | 6.649 | 6.779 | 12,888,625 | +0.14(+2.04%) |
Dec 03, 2003 | 6.706 | 6.715 | 6.644 | 6.644 | 11,534,888 | -0.03(-0.51%) |
Dec 02, 2003 | 6.595 | 6.725 | 6.589 | 6.678 | 13,661,309 | +0.08(+1.26%) |