Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.093 | 8.145 | 8.067 | 8.105 | 491,164 | -0.01(-0.16%) |
Feb 26, 2004 | 8.124 | 8.128 | 8.067 | 8.118 | 346,378 | -0.07(-0.91%) |
Feb 25, 2004 | 8.215 | 8.244 | 8.153 | 8.193 | 381,045 | -0.03(-0.32%) |
Feb 24, 2004 | 8.166 | 8.277 | 8.166 | 8.219 | 359,488 | +0.05(+0.58%) |
Feb 23, 2004 | 8.200 | 8.208 | 8.158 | 8.172 | 501,943 | -0.11(-1.29%) |
Feb 20, 2004 | 8.341 | 8.360 | 8.267 | 8.278 | 420,956 | -0.02(-0.25%) |
Feb 19, 2004 | 8.297 | 8.324 | 8.242 | 8.299 | 2,423,776 | +0.09(+1.09%) |
Feb 18, 2004 | 8.341 | 8.370 | 8.198 | 8.210 | 1,081,086 | +0.06(+0.80%) |
Feb 17, 2004 | 8.130 | 8.191 | 8.128 | 8.145 | 990,777 | +0.08(+1.02%) |
Feb 13, 2004 | 8.153 | 8.170 | 8.032 | 8.063 | 1,000,099 | +0.10(+1.27%) |
Feb 12, 2004 | 7.956 | 8.008 | 7.935 | 7.962 | 1,189,165 | +0.23(+2.96%) |
Feb 11, 2004 | 7.672 | 7.746 | 7.641 | 7.733 | 475,724 | +0.06(+0.77%) |
Feb 10, 2004 | 7.640 | 7.678 | 7.640 | 7.674 | 222,859 | +0.05(+0.60%) |
Feb 09, 2004 | 7.647 | 7.664 | 7.605 | 7.628 | 357,448 | -0.07(-0.92%) |
Feb 06, 2004 | 7.683 | 7.729 | 7.661 | 7.699 | 603,322 | +0.05(+0.70%) |
Feb 05, 2004 | 7.645 | 7.683 | 7.634 | 7.645 | 781,609 | +0.14(+1.93%) |
Feb 04, 2004 | 7.506 | 7.559 | 7.477 | 7.500 | 1,608,082 | +0.01(+0.08%) |
Feb 03, 2004 | 7.451 | 7.504 | 7.432 | 7.495 | 499,029 | +0.09(+1.18%) |
Feb 02, 2004 | 7.359 | 7.449 | 7.340 | 7.407 | 405,225 | -0.04(-0.49%) |
Jan 30, 2004 | 7.426 | 7.443 | 7.369 | 7.443 | 1,173,142 | +0.03(+0.46%) |
Jan 29, 2004 | 7.418 | 7.441 | 7.346 | 7.409 | 344,339 | +0.06(+0.83%) |
Jan 28, 2004 | 7.418 | 7.443 | 7.348 | 7.348 | 1,153,041 | -0.11(-1.48%) |
Jan 27, 2004 | 7.418 | 7.466 | 7.380 | 7.458 | 523,209 | -0.04(-0.56%) |
Jan 26, 2004 | 7.527 | 7.529 | 7.472 | 7.500 | 357,157 | -0.03(-0.35%) |
Jan 23, 2004 | 7.565 | 7.592 | 7.514 | 7.527 | 315,498 | +0.01(+0.13%) |
Jan 22, 2004 | 7.552 | 7.573 | 7.481 | 7.518 | 525,248 | -0.05(-0.66%) |
Jan 21, 2004 | 7.537 | 7.586 | 7.495 | 7.567 | 978,541 | +0.06(+0.76%) |
Jan 20, 2004 | 7.470 | 7.518 | 7.451 | 7.510 | 1,451,644 | +0.17(+2.29%) |
Jan 16, 2004 | 7.392 | 7.399 | 7.289 | 7.342 | 609,731 | -0.09(-1.21%) |
Jan 15, 2004 | 7.426 | 7.455 | 7.390 | 7.432 | 263,643 | +0.01(+0.08%) |
Jan 14, 2004 | 7.416 | 7.456 | 7.411 | 7.426 | 394,737 | -0.01(-0.15%) |
Jan 13, 2004 | 7.504 | 7.504 | 7.418 | 7.437 | 357,157 | -0.10(-1.27%) |
Jan 12, 2004 | 7.495 | 7.561 | 7.495 | 7.533 | 348,126 | +0.02(+0.30%) |
Jan 09, 2004 | 7.504 | 7.537 | 7.502 | 7.510 | 403,768 | +0.03(+0.36%) |
Jan 08, 2004 | 7.451 | 7.485 | 7.449 | 7.483 | 428,530 | +0.18(+2.51%) |
Jan 07, 2004 | 7.285 | 7.300 | 7.266 | 7.300 | 514,761 | +0.01(+0.08%) |
Jan 06, 2004 | 7.273 | 7.319 | 7.266 | 7.294 | 353,079 | +0.06(+0.87%) |
Jan 05, 2004 | 7.209 | 7.243 | 7.189 | 7.231 | 217,906 | +0.06(+0.77%) |
Jan 02, 2004 | 7.146 | 7.214 | 7.127 | 7.176 | 281,414 | +0.01(+0.08%) |
Dec 31, 2003 | 7.191 | 7.235 | 7.163 | 7.170 | 240,629 | +0.02(+0.35%) |
Dec 30, 2003 | 7.106 | 7.161 | 7.100 | 7.146 | 429,695 | +0.10(+1.41%) |
Dec 29, 2003 | 7.006 | 7.046 | 7.006 | 7.046 | 340,260 | +0.08(+1.21%) |
Dec 26, 2003 | 6.938 | 6.980 | 6.932 | 6.963 | 155,564 | +0.02(+0.36%) |
Dec 24, 2003 | 6.903 | 6.961 | 6.884 | 6.938 | 235,968 | +0.03(+0.41%) |
Dec 23, 2003 | 6.915 | 6.924 | 6.900 | 6.909 | 244,708 | -0.03(-0.47%) |
Dec 22, 2003 | 6.884 | 6.945 | 6.884 | 6.942 | 312,294 | +0.04(+0.58%) |
Dec 19, 2003 | 6.917 | 6.930 | 6.894 | 6.902 | 209,458 | -0.01(-0.17%) |
Dec 18, 2003 | 6.871 | 6.909 | 6.846 | 6.913 | 311,129 | -0.02(-0.36%) |
Dec 17, 2003 | 6.911 | 6.959 | 6.903 | 6.938 | 901,633 | +0.07(+1.03%) |
Dec 16, 2003 | 6.812 | 6.867 | 6.802 | 6.867 | 201,884 | +0.11(+1.67%) |
Dec 15, 2003 | 6.764 | 6.793 | 6.747 | 6.755 | 280,249 | +0.05(+0.77%) |
Dec 12, 2003 | 6.688 | 6.730 | 6.654 | 6.703 | 307,633 | +0.05(+0.77%) |
Dec 11, 2003 | 6.623 | 6.661 | 6.612 | 6.652 | 219,654 | -0.01(-0.20%) |
Dec 10, 2003 | 6.686 | 6.713 | 6.646 | 6.665 | 230,724 | -0.05(-0.68%) |
Dec 09, 2003 | 6.720 | 6.726 | 6.684 | 6.711 | 246,164 | +0.04(+0.54%) |
Dec 08, 2003 | 6.675 | 6.682 | 6.661 | 6.675 | 879,201 | +0.02(+0.26%) |
Dec 05, 2003 | 6.636 | 6.694 | 6.636 | 6.657 | 539,232 | +0.01(+0.17%) |
Dec 04, 2003 | 6.642 | 6.646 | 6.587 | 6.646 | 838,417 | -0.03(-0.43%) |
Dec 03, 2003 | 6.673 | 6.682 | 6.673 | 6.675 | 778,405 | -0.01(-0.20%) |
Dec 02, 2003 | 6.654 | 6.717 | 6.650 | 6.688 | 498,447 | -0.05(-0.74%) |