Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.910 | 9.220 | 8.780 | 9.220 | 1,191,700 | +0.36(+4.06%) |
Feb 26, 2004 | 8.500 | 8.860 | 8.432 | 8.860 | 310,500 | +0.11(+1.26%) |
Feb 25, 2004 | 8.440 | 8.790 | 8.300 | 8.750 | 568,400 | +0.25(+2.94%) |
Feb 24, 2004 | 8.180 | 8.500 | 8.130 | 8.500 | 293,700 | +0.32(+3.91%) |
Feb 23, 2004 | 8.560 | 8.620 | 8.160 | 8.180 | 356,600 | -0.38(-4.44%) |
Feb 20, 2004 | 8.100 | 8.630 | 8.070 | 8.560 | 820,200 | +0.42(+5.16%) |
Feb 19, 2004 | 8.760 | 8.770 | 8.100 | 8.140 | 790,700 | -0.44(-5.13%) |
Feb 18, 2004 | 8.470 | 8.860 | 8.360 | 8.580 | 711,700 | +0.26(+3.12%) |
Feb 17, 2004 | 7.950 | 8.340 | 7.930 | 8.320 | 444,400 | +0.32(+4.00%) |
Feb 13, 2004 | 7.890 | 8.080 | 7.850 | 8.000 | 343,000 | +0.09(+1.14%) |
Feb 12, 2004 | 8.090 | 8.090 | 7.820 | 7.910 | 385,000 | -0.18(-2.22%) |
Feb 11, 2004 | 8.001 | 8.100 | 7.725 | 8.090 | 350,600 | +0.03(+0.37%) |
Feb 10, 2004 | 7.430 | 8.100 | 7.430 | 8.060 | 423,900 | +0.38(+4.95%) |
Feb 09, 2004 | 8.040 | 8.100 | 7.610 | 7.680 | 329,100 | -0.13(-1.66%) |
Feb 06, 2004 | 7.181 | 7.950 | 7.160 | 7.810 | 857,900 | +0.60(+8.32%) |
Feb 05, 2004 | 7.100 | 7.430 | 7.050 | 7.210 | 619,000 | +0.12(+1.69%) |
Feb 04, 2004 | 7.290 | 7.320 | 7.080 | 7.090 | 270,000 | -0.24(-3.27%) |
Feb 03, 2004 | 7.530 | 7.640 | 7.330 | 7.330 | 274,200 | -0.29(-3.81%) |
Feb 02, 2004 | 7.890 | 8.100 | 7.530 | 7.620 | 327,300 | -0.30(-3.79%) |
Jan 30, 2004 | 7.700 | 8.050 | 7.260 | 7.920 | 606,900 | +0.19(+2.46%) |
Jan 29, 2004 | 7.500 | 7.930 | 7.400 | 7.730 | 299,600 | +0.22(+2.93%) |
Jan 28, 2004 | 7.951 | 8.100 | 7.500 | 7.510 | 268,100 | -0.44(-5.53%) |
Jan 27, 2004 | 8.030 | 8.100 | 7.760 | 7.950 | 300,500 | -0.15(-1.85%) |
Jan 26, 2004 | 8.150 | 8.270 | 7.830 | 8.100 | 467,000 | +0.02(+0.25%) |
Jan 23, 2004 | 7.701 | 8.170 | 7.570 | 8.080 | 349,400 | +0.38(+4.94%) |
Jan 22, 2004 | 8.100 | 8.350 | 7.700 | 7.700 | 331,500 | -0.31(-3.87%) |
Jan 21, 2004 | 8.410 | 8.430 | 7.820 | 8.010 | 551,400 | -0.19(-2.32%) |
Jan 20, 2004 | 7.900 | 8.200 | 7.781 | 8.200 | 368,100 | +0.12(+1.49%) |
Jan 16, 2004 | 7.880 | 8.130 | 7.800 | 8.080 | 321,400 | +0.13(+1.61%) |
Jan 15, 2004 | 7.940 | 8.010 | 7.750 | 7.952 | 221,994 | -0.01(-0.10%) |
Jan 14, 2004 | 7.810 | 8.030 | 7.660 | 7.960 | 356,557 | +0.37(+4.87%) |
Jan 13, 2004 | 7.700 | 7.750 | 7.500 | 7.590 | 258,120 | -0.12(-1.56%) |
Jan 12, 2004 | 7.570 | 7.730 | 7.550 | 7.710 | 312,504 | +0.05(+0.65%) |
Jan 09, 2004 | 7.530 | 7.770 | 7.390 | 7.660 | 334,698 | +0.10(+1.32%) |
Jan 08, 2004 | 7.330 | 7.560 | 7.120 | 7.560 | 216,751 | +0.16(+2.16%) |
Jan 07, 2004 | 7.300 | 7.400 | 6.970 | 7.400 | 424,586 | +0.17(+2.35%) |
Jan 06, 2004 | 6.920 | 7.270 | 6.810 | 7.230 | 329,300 | +0.41(+6.01%) |
Jan 05, 2004 | 6.900 | 7.200 | 6.820 | 6.820 | 408,100 | -0.18(-2.57%) |
Jan 02, 2004 | 7.220 | 7.250 | 6.870 | 7.000 | 185,400 | -0.05(-0.71%) |
Dec 31, 2003 | 6.960 | 7.120 | 6.710 | 7.050 | 322,700 | -0.08(-1.12%) |
Dec 30, 2003 | 6.910 | 7.150 | 6.850 | 7.130 | 214,725 | +0.06(+0.85%) |
Dec 29, 2003 | 6.670 | 7.130 | 6.670 | 7.070 | 274,017 | +0.21(+3.06%) |
Dec 26, 2003 | 6.869 | 7.000 | 6.670 | 6.860 | 114,510 | +0.06(+0.88%) |
Dec 24, 2003 | 6.830 | 6.850 | 6.670 | 6.800 | 99,162 | -0.10(-1.45%) |
Dec 23, 2003 | 6.601 | 6.900 | 6.590 | 6.900 | 183,007 | +0.31(+4.72%) |
Dec 22, 2003 | 6.680 | 6.730 | 6.470 | 6.589 | 164,504 | -0.14(-2.10%) |
Dec 19, 2003 | 6.840 | 6.880 | 6.350 | 6.730 | 351,426 | +0.06(+0.90%) |
Dec 18, 2003 | 6.750 | 6.840 | 6.140 | 6.670 | 391,706 | +0.23(+3.57%) |
Dec 17, 2003 | 6.371 | 6.470 | 6.300 | 6.440 | 101,733 | -0.03(-0.46%) |
Dec 16, 2003 | 6.300 | 6.518 | 6.180 | 6.470 | 223,932 | +0.14(+2.21%) |
Dec 15, 2003 | 6.780 | 6.900 | 6.270 | 6.330 | 261,789 | -0.19(-2.91%) |
Dec 12, 2003 | 6.790 | 6.950 | 6.420 | 6.520 | 193,563 | -0.01(-0.15%) |
Dec 11, 2003 | 6.140 | 6.650 | 6.140 | 6.530 | 237,741 | +0.38(+6.18%) |
Dec 10, 2003 | 6.450 | 6.480 | 6.111 | 6.150 | 259,788 | -0.12(-1.91%) |
Dec 09, 2003 | 6.451 | 6.670 | 6.240 | 6.270 | 289,956 | -0.22(-3.39%) |
Dec 08, 2003 | 6.441 | 6.550 | 6.260 | 6.490 | 226,962 | -0.01(-0.15%) |
Dec 05, 2003 | 6.700 | 6.810 | 6.390 | 6.500 | 207,022 | -0.20(-2.99%) |
Dec 04, 2003 | 6.620 | 6.780 | 6.300 | 6.700 | 443,581 | -0.03(-0.45%) |
Dec 03, 2003 | 7.030 | 7.060 | 6.520 | 6.730 | 324,973 | -0.07(-1.03%) |
Dec 02, 2003 | 6.800 | 7.150 | 6.640 | 6.800 | 408,633 | +0.00(+0.00%) |