Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.686 | 7.765 | 7.599 | 7.643 | 35,491 | +0.01(+0.11%) |
Feb 26, 2004 | 7.730 | 7.817 | 7.555 | 7.634 | 28,736 | -0.18(-2.35%) |
Feb 25, 2004 | 8.036 | 8.036 | 7.599 | 7.817 | 46,024 | +0.09(+1.13%) |
Feb 24, 2004 | 7.992 | 8.079 | 7.608 | 7.730 | 44,422 | -0.04(-0.56%) |
Feb 23, 2004 | 7.887 | 7.887 | 7.599 | 7.774 | 50,948 | -0.05(-0.67%) |
Feb 20, 2004 | 7.547 | 8.071 | 7.512 | 7.826 | 61,137 | +0.37(+4.92%) |
Feb 19, 2004 | 8.167 | 8.245 | 7.459 | 7.459 | 53,695 | -0.67(-8.27%) |
Feb 18, 2004 | 8.219 | 8.245 | 8.123 | 8.132 | 21,066 | -0.09(-1.06%) |
Feb 17, 2004 | 7.468 | 8.254 | 7.468 | 8.219 | 74,418 | +0.77(+10.32%) |
Feb 13, 2004 | 7.905 | 7.992 | 7.442 | 7.450 | 40,872 | -0.41(-5.22%) |
Feb 12, 2004 | 8.167 | 8.219 | 7.826 | 7.861 | 24,615 | -0.35(-4.26%) |
Feb 11, 2004 | 8.228 | 8.298 | 8.123 | 8.210 | 25,416 | -0.09(-1.05%) |
Feb 10, 2004 | 8.088 | 8.298 | 8.071 | 8.298 | 56,329 | +0.21(+2.59%) |
Feb 09, 2004 | 8.385 | 8.385 | 8.018 | 8.088 | 63,427 | -0.44(-5.12%) |
Feb 06, 2004 | 7.599 | 8.630 | 7.555 | 8.525 | 60,221 | +0.95(+12.57%) |
Feb 05, 2004 | 7.686 | 7.686 | 7.433 | 7.573 | 32,171 | -0.05(-0.69%) |
Feb 04, 2004 | 8.079 | 8.079 | 7.581 | 7.625 | 60,107 | -0.48(-5.93%) |
Feb 03, 2004 | 7.931 | 8.210 | 7.905 | 8.106 | 28,851 | +0.09(+1.09%) |
Feb 02, 2004 | 8.237 | 8.237 | 7.878 | 8.018 | 44,422 | -0.13(-1.61%) |
Jan 30, 2004 | 8.254 | 8.324 | 8.079 | 8.149 | 33,431 | -0.18(-2.20%) |
Jan 29, 2004 | 8.036 | 8.385 | 8.027 | 8.333 | 37,438 | +0.31(+3.81%) |
Jan 28, 2004 | 8.298 | 8.429 | 7.966 | 8.027 | 36,980 | -0.27(-3.26%) |
Jan 27, 2004 | 8.691 | 8.726 | 8.245 | 8.298 | 51,978 | -0.44(-5.00%) |
Jan 26, 2004 | 8.472 | 8.734 | 8.385 | 8.734 | 48,887 | +0.22(+2.56%) |
Jan 23, 2004 | 8.429 | 8.516 | 8.341 | 8.516 | 32,973 | +0.17(+2.09%) |
Jan 22, 2004 | 8.516 | 8.638 | 8.341 | 8.341 | 48,200 | -0.22(-2.55%) |
Jan 21, 2004 | 8.577 | 8.691 | 8.490 | 8.560 | 31,828 | -0.10(-1.21%) |
Jan 20, 2004 | 8.647 | 8.682 | 8.298 | 8.665 | 73,617 | -0.07(-0.80%) |
Jan 16, 2004 | 8.630 | 8.734 | 8.472 | 8.734 | 109,795 | +0.13(+1.52%) |
Jan 15, 2004 | 8.534 | 8.726 | 8.254 | 8.603 | 56,214 | -0.02(-0.20%) |
Jan 14, 2004 | 8.472 | 8.621 | 8.306 | 8.621 | 59,992 | +0.24(+2.81%) |
Jan 13, 2004 | 8.647 | 8.647 | 8.315 | 8.385 | 28,508 | -0.22(-2.54%) |
Jan 12, 2004 | 8.402 | 8.603 | 8.385 | 8.603 | 19,692 | +0.29(+3.47%) |
Jan 09, 2004 | 8.647 | 8.656 | 8.298 | 8.315 | 41,101 | -0.40(-4.61%) |
Jan 08, 2004 | 8.647 | 8.734 | 8.385 | 8.717 | 44,765 | +0.11(+1.32%) |
Jan 07, 2004 | 8.341 | 8.603 | 8.341 | 8.603 | 34,575 | +0.10(+1.23%) |
Jan 06, 2004 | 8.734 | 8.734 | 8.341 | 8.499 | 24,271 | -0.24(-2.70%) |
Jan 05, 2004 | 8.647 | 8.734 | 8.394 | 8.734 | 40,643 | +0.34(+4.06%) |
Jan 02, 2004 | 8.228 | 8.586 | 8.228 | 8.394 | 40,987 | +0.16(+1.91%) |
Dec 31, 2003 | 8.883 | 8.883 | 8.228 | 8.237 | 44,765 | -0.59(-6.73%) |
Dec 30, 2003 | 8.665 | 8.874 | 8.560 | 8.830 | 24,844 | +0.18(+2.12%) |
Dec 29, 2003 | 8.595 | 8.822 | 8.472 | 8.647 | 52,321 | +0.05(+0.61%) |
Dec 26, 2003 | 8.385 | 8.656 | 8.385 | 8.595 | 13,395 | +0.24(+2.93%) |
Dec 24, 2003 | 8.734 | 8.734 | 8.315 | 8.350 | 17,631 | -0.43(-4.88%) |
Dec 23, 2003 | 8.647 | 8.778 | 8.385 | 8.778 | 44,193 | +0.13(+1.52%) |
Dec 22, 2003 | 8.638 | 8.691 | 8.560 | 8.647 | 26,447 | -0.04(-0.50%) |
Dec 19, 2003 | 8.691 | 8.691 | 8.411 | 8.691 | 34,575 | +0.00(+0.00%) |
Dec 18, 2003 | 8.560 | 8.691 | 8.516 | 8.691 | 27,477 | +0.11(+1.32%) |
Dec 17, 2003 | 8.691 | 8.691 | 8.298 | 8.577 | 30,454 | -0.21(-2.39%) |
Dec 16, 2003 | 8.306 | 8.787 | 8.210 | 8.787 | 40,185 | +0.49(+5.89%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.298 | 8.298 | 37,094 | -0.58(-6.50%) |
Dec 12, 2003 | 8.822 | 8.909 | 8.560 | 8.874 | 34,919 | +0.05(+0.59%) |
Dec 11, 2003 | 8.062 | 8.909 | 8.062 | 8.822 | 49,803 | +0.77(+9.54%) |
Dec 10, 2003 | 8.568 | 8.516 | 8.053 | 8.053 | 26,332 | -0.52(-6.01%) |
Dec 09, 2003 | 8.726 | 8.726 | 8.455 | 8.568 | 31,828 | -0.15(-1.70%) |
Dec 08, 2003 | 8.507 | 8.717 | 8.298 | 8.717 | 34,804 | +0.29(+3.42%) |
Dec 05, 2003 | 8.507 | 8.516 | 8.306 | 8.429 | 24,844 | +0.18(+2.22%) |
Dec 04, 2003 | 8.298 | 8.298 | 7.948 | 8.245 | 34,919 | +0.03(+0.43%) |
Dec 03, 2003 | 8.708 | 8.769 | 8.210 | 8.210 | 36,865 | -0.60(-6.84%) |
Dec 02, 2003 | 8.865 | 9.040 | 8.734 | 8.813 | 45,109 | -0.23(-2.51%) |