Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.867 | 7.883 | 7.736 | 7.879 | 1,660,700 | +0.04(+0.57%) |
Feb 26, 2004 | 7.800 | 7.894 | 7.725 | 7.834 | 1,466,500 | +0.03(+0.43%) |
Feb 25, 2004 | 7.740 | 7.875 | 7.699 | 7.800 | 1,031,700 | +0.13(+1.66%) |
Feb 24, 2004 | 7.519 | 7.819 | 7.519 | 7.673 | 1,678,800 | +0.12(+1.54%) |
Feb 23, 2004 | 7.804 | 7.909 | 7.519 | 7.556 | 2,081,500 | -0.27(-3.50%) |
Feb 20, 2004 | 7.901 | 7.935 | 7.781 | 7.830 | 1,479,800 | -0.03(-0.43%) |
Feb 19, 2004 | 8.044 | 8.156 | 7.860 | 7.864 | 2,530,400 | -0.10(-1.27%) |
Feb 18, 2004 | 7.950 | 8.107 | 7.883 | 7.965 | 2,443,900 | +0.10(+1.24%) |
Feb 17, 2004 | 7.856 | 7.920 | 7.714 | 7.867 | 2,155,500 | +0.21(+2.74%) |
Feb 13, 2004 | 7.736 | 7.819 | 7.504 | 7.657 | 1,891,000 | +0.10(+1.39%) |
Feb 12, 2004 | 7.695 | 7.725 | 7.504 | 7.553 | 1,198,400 | -0.14(-1.80%) |
Feb 11, 2004 | 7.545 | 7.732 | 7.511 | 7.691 | 2,039,300 | +0.19(+2.55%) |
Feb 10, 2004 | 7.294 | 7.564 | 7.282 | 7.500 | 5,819,000 | +0.07(+0.91%) |
Feb 09, 2004 | 7.391 | 7.489 | 7.260 | 7.433 | 1,863,100 | +0.07(+0.92%) |
Feb 06, 2004 | 7.099 | 7.410 | 7.084 | 7.365 | 3,117,700 | +0.33(+4.69%) |
Feb 05, 2004 | 6.889 | 7.099 | 6.825 | 7.035 | 1,331,400 | +0.16(+2.29%) |
Feb 04, 2004 | 7.106 | 7.110 | 6.840 | 6.878 | 1,105,100 | -0.22(-3.07%) |
Feb 03, 2004 | 7.050 | 7.159 | 7.031 | 7.095 | 2,245,800 | -0.02(-0.21%) |
Feb 02, 2004 | 7.046 | 7.144 | 6.960 | 7.110 | 2,238,000 | +0.02(+0.32%) |
Jan 30, 2004 | 7.031 | 7.162 | 6.945 | 7.088 | 2,064,700 | +0.15(+2.22%) |
Jan 29, 2004 | 7.237 | 7.256 | 6.735 | 6.934 | 6,133,300 | +0.18(+2.73%) |
Jan 28, 2004 | 6.746 | 7.294 | 6.600 | 6.750 | 3,565,700 | +0.01(+0.22%) |
Jan 27, 2004 | 6.848 | 6.938 | 6.660 | 6.735 | 1,250,600 | -0.13(-1.91%) |
Jan 26, 2004 | 6.994 | 6.994 | 6.724 | 6.866 | 1,380,300 | -0.12(-1.77%) |
Jan 23, 2004 | 7.035 | 7.133 | 6.900 | 6.990 | 893,700 | -0.02(-0.27%) |
Jan 22, 2004 | 6.994 | 7.129 | 6.900 | 7.009 | 1,354,900 | +0.01(+0.11%) |
Jan 21, 2004 | 7.046 | 7.110 | 6.881 | 7.001 | 1,005,700 | +0.01(+0.11%) |
Jan 20, 2004 | 6.990 | 7.192 | 6.975 | 6.994 | 1,674,000 | +0.02(+0.32%) |
Jan 16, 2004 | 7.020 | 7.117 | 6.938 | 6.971 | 877,400 | +0.06(+0.92%) |
Jan 15, 2004 | 7.031 | 7.151 | 6.851 | 6.907 | 1,958,601 | -0.15(-2.18%) |
Jan 14, 2004 | 6.975 | 7.215 | 6.803 | 7.061 | 4,432,000 | +0.54(+8.28%) |
Jan 13, 2004 | 6.772 | 6.776 | 6.401 | 6.521 | 2,577,109 | -0.24(-3.60%) |
Jan 12, 2004 | 6.851 | 6.862 | 6.713 | 6.765 | 2,097,685 | -0.10(-1.42%) |
Jan 09, 2004 | 6.896 | 7.080 | 6.765 | 6.862 | 965,962 | -0.07(-0.97%) |
Jan 08, 2004 | 6.982 | 7.058 | 6.765 | 6.930 | 1,182,036 | +0.03(+0.43%) |
Jan 07, 2004 | 7.117 | 7.237 | 6.795 | 6.900 | 2,317,529 | -0.14(-1.97%) |
Jan 06, 2004 | 6.997 | 7.155 | 6.810 | 7.039 | 3,277,100 | +0.03(+0.48%) |
Jan 05, 2004 | 7.050 | 7.129 | 6.975 | 7.005 | 1,256,900 | -0.04(-0.59%) |
Jan 02, 2004 | 6.866 | 7.159 | 6.866 | 7.046 | 1,066,600 | +0.22(+3.19%) |
Dec 31, 2003 | 6.956 | 7.072 | 6.825 | 6.829 | 747,000 | -0.08(-1.19%) |
Dec 30, 2003 | 7.050 | 7.162 | 6.881 | 6.911 | 1,322,081 | -0.12(-1.71%) |
Dec 29, 2003 | 6.979 | 7.114 | 6.949 | 7.031 | 1,479,427 | +0.04(+0.54%) |
Dec 26, 2003 | 6.990 | 7.080 | 6.938 | 6.994 | 546,528 | -0.03(-0.37%) |
Dec 24, 2003 | 6.949 | 7.106 | 6.926 | 7.020 | 397,880 | +0.03(+0.38%) |
Dec 23, 2003 | 6.848 | 6.997 | 6.803 | 6.994 | 1,473,313 | +0.13(+1.91%) |
Dec 22, 2003 | 6.907 | 6.919 | 6.701 | 6.862 | 3,026,834 | -0.05(-0.76%) |
Dec 19, 2003 | 7.065 | 7.106 | 6.562 | 6.915 | 5,723,541 | -0.21(-2.95%) |
Dec 18, 2003 | 6.690 | 7.125 | 6.596 | 7.125 | 12,015,532 | +0.97(+15.78%) |
Dec 17, 2003 | 6.161 | 6.218 | 6.011 | 6.154 | 1,619,354 | -0.03(-0.42%) |
Dec 16, 2003 | 5.850 | 6.375 | 5.824 | 6.180 | 4,315,791 | +0.54(+9.57%) |
Dec 15, 2003 | 5.959 | 6.011 | 5.595 | 5.640 | 1,785,815 | -0.25(-4.20%) |
Dec 12, 2003 | 5.681 | 5.888 | 5.681 | 5.888 | 1,313,693 | +0.21(+3.77%) |
Dec 11, 2003 | 5.591 | 5.678 | 5.565 | 5.674 | 1,433,200 | +0.07(+1.27%) |
Dec 10, 2003 | 5.531 | 5.771 | 5.475 | 5.603 | 1,256,930 | +0.10(+1.84%) |
Dec 09, 2003 | 5.846 | 5.869 | 5.490 | 5.501 | 1,532,743 | -0.31(-5.35%) |
Dec 08, 2003 | 5.827 | 5.910 | 5.737 | 5.812 | 938,654 | -0.04(-0.70%) |
Dec 05, 2003 | 5.888 | 5.902 | 5.753 | 5.854 | 613,727 | -0.02(-0.38%) |
Dec 04, 2003 | 5.719 | 5.902 | 5.606 | 5.876 | 1,716,303 | +0.27(+4.75%) |
Dec 03, 2003 | 5.700 | 5.756 | 5.588 | 5.610 | 2,478,638 | -0.05(-0.93%) |
Dec 02, 2003 | 5.831 | 5.880 | 5.662 | 5.662 | 1,152,724 | -0.21(-3.51%) |