Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.364 | 7.467 | 7.289 | 7.439 | 188,560 | +0.08(+1.08%) |
Feb 26, 2004 | 7.312 | 7.411 | 7.228 | 7.359 | 264,410 | +0.05(+0.71%) |
Feb 25, 2004 | 7.275 | 7.402 | 7.228 | 7.308 | 612,768 | -0.01(-0.19%) |
Feb 24, 2004 | 7.322 | 7.430 | 7.233 | 7.322 | 515,611 | +0.09(+1.30%) |
Feb 23, 2004 | 7.369 | 7.369 | 7.153 | 7.228 | 464,050 | -0.09(-1.28%) |
Feb 20, 2004 | 7.510 | 7.533 | 7.251 | 7.322 | 553,749 | -0.14(-1.89%) |
Feb 19, 2004 | 7.674 | 7.740 | 7.392 | 7.463 | 452,758 | -0.13(-1.73%) |
Feb 18, 2004 | 7.908 | 7.932 | 7.449 | 7.594 | 516,037 | -0.12(-1.58%) |
Feb 17, 2004 | 7.674 | 7.735 | 7.594 | 7.716 | 168,745 | +0.04(+0.55%) |
Feb 13, 2004 | 7.711 | 7.786 | 7.538 | 7.674 | 252,905 | -0.05(-0.67%) |
Feb 12, 2004 | 7.744 | 7.833 | 7.697 | 7.725 | 294,239 | +0.04(+0.49%) |
Feb 11, 2004 | 7.650 | 7.688 | 7.580 | 7.688 | 255,675 | +0.07(+0.92%) |
Feb 10, 2004 | 7.603 | 7.655 | 7.542 | 7.617 | 398,427 | +0.04(+0.50%) |
Feb 09, 2004 | 7.608 | 7.608 | 7.481 | 7.580 | 262,493 | -0.02(-0.31%) |
Feb 06, 2004 | 7.383 | 7.683 | 7.312 | 7.603 | 206,244 | +0.27(+3.65%) |
Feb 05, 2004 | 7.439 | 7.453 | 7.204 | 7.336 | 274,637 | -0.10(-1.39%) |
Feb 04, 2004 | 7.510 | 7.510 | 7.331 | 7.439 | 348,357 | -0.10(-1.37%) |
Feb 03, 2004 | 7.566 | 7.566 | 7.434 | 7.542 | 193,673 | +0.02(+0.31%) |
Feb 02, 2004 | 7.636 | 7.744 | 7.458 | 7.519 | 279,325 | -0.12(-1.54%) |
Jan 30, 2004 | 7.599 | 7.664 | 7.439 | 7.636 | 201,770 | +0.00(+0.06%) |
Jan 29, 2004 | 7.768 | 7.801 | 7.519 | 7.632 | 268,032 | -0.12(-1.51%) |
Jan 28, 2004 | 7.951 | 8.012 | 7.749 | 7.749 | 165,336 | -0.15(-1.96%) |
Jan 27, 2004 | 8.181 | 8.181 | 7.862 | 7.904 | 195,804 | -0.28(-3.38%) |
Jan 26, 2004 | 7.979 | 8.181 | 7.923 | 8.181 | 264,623 | +0.23(+2.83%) |
Jan 23, 2004 | 7.969 | 7.969 | 7.838 | 7.955 | 185,577 | +0.05(+0.65%) |
Jan 22, 2004 | 7.833 | 7.974 | 7.833 | 7.904 | 233,516 | +0.07(+0.90%) |
Jan 21, 2004 | 7.951 | 7.955 | 7.744 | 7.833 | 312,136 | -0.18(-2.23%) |
Jan 20, 2004 | 7.908 | 8.063 | 7.697 | 8.012 | 462,559 | +0.04(+0.53%) |
Jan 16, 2004 | 7.951 | 8.068 | 7.908 | 7.969 | 290,191 | -0.01(-0.12%) |
Jan 15, 2004 | 7.955 | 7.993 | 7.815 | 7.979 | 232,664 | +0.09(+1.19%) |
Jan 14, 2004 | 7.913 | 7.955 | 7.819 | 7.885 | 232,451 | -0.04(-0.53%) |
Jan 13, 2004 | 7.908 | 7.955 | 7.627 | 7.927 | 261,427 | +0.05(+0.66%) |
Jan 12, 2004 | 8.049 | 8.073 | 7.791 | 7.876 | 470,868 | -0.20(-2.44%) |
Jan 09, 2004 | 7.969 | 8.120 | 7.941 | 8.073 | 469,803 | +0.09(+1.18%) |
Jan 08, 2004 | 7.955 | 8.002 | 7.927 | 7.979 | 157,240 | +0.03(+0.35%) |
Jan 07, 2004 | 7.946 | 7.988 | 7.791 | 7.951 | 278,472 | -0.04(-0.53%) |
Jan 06, 2004 | 8.002 | 8.073 | 7.955 | 7.993 | 293,174 | -0.05(-0.64%) |
Jan 05, 2004 | 8.073 | 8.120 | 8.026 | 8.045 | 211,571 | +0.07(+0.82%) |
Jan 02, 2004 | 8.026 | 8.185 | 7.932 | 7.979 | 208,162 | -0.02(-0.23%) |
Dec 31, 2003 | 8.167 | 8.190 | 7.960 | 7.998 | 180,890 | -0.17(-2.07%) |
Dec 30, 2003 | 8.012 | 8.096 | 7.965 | 8.167 | 668,377 | +0.16(+1.99%) |
Dec 29, 2003 | 8.002 | 8.040 | 7.955 | 8.007 | 279,112 | +0.00(+0.06%) |
Dec 26, 2003 | 8.026 | 8.026 | 7.885 | 8.002 | 165,549 | -0.02(-0.29%) |
Dec 24, 2003 | 8.096 | 8.096 | 7.946 | 8.026 | 72,228 | -0.12(-1.44%) |
Dec 23, 2003 | 7.871 | 8.143 | 7.829 | 8.143 | 197,935 | +0.15(+1.94%) |
Dec 22, 2003 | 8.096 | 8.096 | 7.955 | 7.988 | 416,537 | -0.13(-1.62%) |
Dec 19, 2003 | 8.063 | 8.138 | 7.932 | 8.120 | 451,692 | +0.06(+0.70%) |
Dec 18, 2003 | 7.998 | 8.096 | 7.918 | 8.063 | 211,145 | +0.09(+1.12%) |
Dec 17, 2003 | 8.115 | 8.124 | 7.913 | 7.974 | 725,904 | -0.23(-2.80%) |
Dec 16, 2003 | 8.045 | 8.237 | 8.040 | 8.204 | 582,939 | +0.08(+1.04%) |
Dec 15, 2003 | 8.167 | 8.284 | 8.021 | 8.120 | 550,127 | -0.01(-0.12%) |
Dec 12, 2003 | 7.979 | 8.129 | 7.890 | 8.129 | 468,098 | +0.17(+2.18%) |
Dec 11, 2003 | 7.880 | 7.955 | 7.857 | 7.955 | 238,417 | +0.07(+0.83%) |
Dec 10, 2003 | 7.815 | 7.908 | 7.815 | 7.890 | 542,031 | +0.00(+0.00%) |
Dec 09, 2003 | 7.829 | 7.890 | 7.815 | 7.890 | 613,194 | +0.08(+0.96%) |
Dec 08, 2003 | 7.744 | 7.763 | 7.744 | 7.815 | 653,250 | +0.07(+0.85%) |
Dec 05, 2003 | 7.768 | 7.768 | 7.655 | 7.749 | 359,649 | -0.07(-0.90%) |
Dec 04, 2003 | 7.650 | 7.819 | 7.622 | 7.819 | 460,854 | +0.05(+0.66%) |
Dec 03, 2003 | 7.744 | 7.768 | 7.744 | 7.768 | 470,229 | +0.09(+1.16%) |
Dec 02, 2003 | 7.613 | 7.650 | 7.561 | 7.678 | 364,337 | +0.06(+0.80%) |