Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.384 | 8.425 | 8.323 | 8.387 | 1,028,275 | +0.00(+0.04%) |
Feb 26, 2004 | 8.374 | 8.384 | 8.314 | 8.384 | 823,871 | +0.01(+0.11%) |
Feb 25, 2004 | 8.352 | 8.406 | 8.282 | 8.374 | 1,037,452 | +0.02(+0.27%) |
Feb 24, 2004 | 8.486 | 8.486 | 8.346 | 8.352 | 820,534 | -0.14(-1.62%) |
Feb 23, 2004 | 8.550 | 8.550 | 8.374 | 8.489 | 760,047 | -0.05(-0.60%) |
Feb 20, 2004 | 8.486 | 8.592 | 8.406 | 8.540 | 858,077 | +0.02(+0.26%) |
Feb 19, 2004 | 8.598 | 8.627 | 8.502 | 8.518 | 831,797 | -0.05(-0.60%) |
Feb 18, 2004 | 8.496 | 8.630 | 8.467 | 8.569 | 913,558 | +0.05(+0.64%) |
Feb 17, 2004 | 8.438 | 8.566 | 8.374 | 8.515 | 705,400 | +0.19(+2.30%) |
Feb 13, 2004 | 8.441 | 8.445 | 8.310 | 8.323 | 528,320 | -0.11(-1.25%) |
Feb 12, 2004 | 8.438 | 8.467 | 8.390 | 8.429 | 1,125,054 | -0.01(-0.11%) |
Feb 11, 2004 | 8.374 | 8.438 | 8.237 | 8.438 | 1,401,207 | +0.01(+0.15%) |
Feb 10, 2004 | 8.310 | 8.425 | 8.310 | 8.425 | 1,307,557 | +0.05(+0.61%) |
Feb 09, 2004 | 8.310 | 8.406 | 8.310 | 8.374 | 557,521 | +0.03(+0.38%) |
Feb 06, 2004 | 8.310 | 8.390 | 8.278 | 8.342 | 943,176 | -0.02(-0.23%) |
Feb 05, 2004 | 8.246 | 8.393 | 8.246 | 8.361 | 1,545,958 | +0.23(+2.83%) |
Feb 04, 2004 | 8.103 | 8.131 | 8.035 | 8.131 | 929,827 | +0.05(+0.67%) |
Feb 03, 2004 | 8.023 | 8.090 | 8.000 | 8.077 | 1,462,945 | +0.06(+0.80%) |
Feb 02, 2004 | 7.911 | 8.039 | 7.892 | 8.013 | 993,443 | +0.04(+0.48%) |
Jan 30, 2004 | 7.936 | 7.975 | 7.831 | 7.975 | 703,523 | +0.04(+0.48%) |
Jan 29, 2004 | 8.023 | 8.042 | 7.879 | 7.936 | 1,387,650 | -0.07(-0.92%) |
Jan 28, 2004 | 7.991 | 8.023 | 7.965 | 8.010 | 882,898 | +0.04(+0.52%) |
Jan 27, 2004 | 8.087 | 8.173 | 7.863 | 7.968 | 1,716,364 | -0.20(-2.43%) |
Jan 26, 2004 | 8.135 | 8.198 | 8.103 | 8.167 | 520,603 | +0.01(+0.16%) |
Jan 23, 2004 | 8.151 | 8.198 | 8.144 | 8.154 | 658,471 | -0.03(-0.35%) |
Jan 22, 2004 | 8.128 | 8.208 | 8.128 | 8.183 | 1,103,153 | +0.10(+1.19%) |
Jan 21, 2004 | 8.087 | 8.103 | 8.058 | 8.087 | 1,057,267 | +0.00(+0.00%) |
Jan 20, 2004 | 8.087 | 8.109 | 8.055 | 8.087 | 825,123 | +0.00(+0.04%) |
Jan 16, 2004 | 8.151 | 8.157 | 8.045 | 8.083 | 1,066,235 | -0.07(-0.82%) |
Jan 15, 2004 | 8.205 | 8.221 | 8.103 | 8.151 | 1,031,612 | -0.05(-0.58%) |
Jan 14, 2004 | 8.246 | 8.275 | 8.141 | 8.198 | 975,714 | -0.07(-0.85%) |
Jan 13, 2004 | 8.285 | 8.288 | 8.237 | 8.269 | 842,643 | -0.03(-0.38%) |
Jan 12, 2004 | 8.282 | 8.317 | 8.214 | 8.301 | 753,581 | +0.05(+0.62%) |
Jan 09, 2004 | 8.342 | 8.358 | 8.250 | 8.250 | 794,253 | -0.12(-1.41%) |
Jan 08, 2004 | 8.342 | 8.346 | 8.342 | 8.368 | 1,102,110 | +0.06(+0.77%) |
Jan 07, 2004 | 8.167 | 8.320 | 8.167 | 8.304 | 922,110 | +0.10(+1.17%) |
Jan 06, 2004 | 8.278 | 8.326 | 8.167 | 8.208 | 1,060,812 | -0.10(-1.23%) |
Jan 05, 2004 | 8.342 | 8.384 | 8.269 | 8.310 | 646,374 | -0.02(-0.19%) |
Jan 02, 2004 | 8.192 | 8.368 | 8.192 | 8.326 | 821,994 | +0.13(+1.64%) |
Dec 31, 2003 | 8.246 | 8.304 | 8.176 | 8.192 | 774,022 | -0.01(-0.08%) |
Dec 30, 2003 | 8.298 | 8.298 | 8.173 | 8.198 | 723,546 | -0.07(-0.89%) |
Dec 29, 2003 | 8.167 | 8.298 | 8.131 | 8.272 | 622,179 | +0.13(+1.65%) |
Dec 26, 2003 | 8.167 | 8.211 | 8.138 | 8.138 | 180,417 | -0.05(-0.62%) |
Dec 24, 2003 | 8.214 | 8.262 | 8.163 | 8.189 | 200,023 | -0.03(-0.31%) |
Dec 23, 2003 | 8.246 | 8.269 | 8.160 | 8.214 | 784,868 | -0.03(-0.39%) |
Dec 22, 2003 | 8.230 | 8.307 | 8.230 | 8.246 | 1,232,678 | +0.04(+0.51%) |
Dec 19, 2003 | 8.151 | 8.266 | 8.151 | 8.205 | 1,208,066 | -0.01(-0.12%) |
Dec 18, 2003 | 7.991 | 8.262 | 7.981 | 8.214 | 1,022,017 | +0.23(+2.84%) |
Dec 17, 2003 | 8.103 | 8.106 | 7.956 | 7.988 | 1,420,604 | -0.12(-1.42%) |
Dec 16, 2003 | 7.575 | 8.214 | 7.479 | 8.103 | 3,816,506 | -0.06(-0.78%) |
Dec 15, 2003 | 8.135 | 8.167 | 8.135 | 8.167 | 1,047,046 | +0.00(+0.04%) |
Dec 12, 2003 | 8.167 | 8.170 | 8.112 | 8.163 | 717,915 | -0.00(-0.04%) |
Dec 11, 2003 | 8.173 | 8.189 | 8.119 | 8.167 | 583,384 | +0.03(+0.31%) |
Dec 10, 2003 | 8.183 | 8.198 | 8.122 | 8.141 | 568,784 | -0.03(-0.31%) |
Dec 09, 2003 | 8.214 | 8.214 | 8.147 | 8.167 | 957,359 | -0.13(-1.54%) |
Dec 08, 2003 | 8.151 | 8.317 | 8.151 | 8.294 | 942,342 | +0.11(+1.37%) |
Dec 05, 2003 | 8.253 | 8.259 | 8.186 | 8.183 | 518,100 | -0.02(-0.27%) |
Dec 04, 2003 | 8.230 | 8.262 | 8.173 | 8.205 | 1,091,473 | -0.03(-0.31%) |
Dec 03, 2003 | 8.272 | 8.326 | 8.230 | 8.230 | 1,159,886 | -0.05(-0.66%) |
Dec 02, 2003 | 8.230 | 8.230 | 8.230 | 8.285 | 818,865 | +0.01(+0.08%) |