Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.092 | 8.143 | 8.065 | 8.103 | 491,276 | -0.01(-0.16%) |
Feb 26, 2004 | 8.122 | 8.126 | 8.065 | 8.116 | 346,457 | -0.07(-0.91%) |
Feb 25, 2004 | 8.214 | 8.242 | 8.151 | 8.191 | 381,132 | -0.03(-0.32%) |
Feb 24, 2004 | 8.164 | 8.275 | 8.164 | 8.217 | 359,570 | +0.05(+0.58%) |
Feb 23, 2004 | 8.198 | 8.206 | 8.156 | 8.170 | 502,058 | -0.11(-1.29%) |
Feb 20, 2004 | 8.339 | 8.359 | 8.265 | 8.277 | 421,052 | -0.02(-0.25%) |
Feb 19, 2004 | 8.296 | 8.322 | 8.240 | 8.298 | 2,424,331 | +0.09(+1.09%) |
Feb 18, 2004 | 8.339 | 8.368 | 8.196 | 8.208 | 1,081,333 | +0.06(+0.80%) |
Feb 17, 2004 | 8.128 | 8.189 | 8.126 | 8.143 | 991,003 | +0.08(+1.02%) |
Feb 13, 2004 | 8.151 | 8.168 | 8.031 | 8.061 | 1,000,328 | +0.10(+1.27%) |
Feb 12, 2004 | 7.954 | 8.006 | 7.933 | 7.960 | 1,189,437 | +0.23(+2.96%) |
Feb 11, 2004 | 7.670 | 7.745 | 7.640 | 7.731 | 475,833 | +0.06(+0.77%) |
Feb 10, 2004 | 7.638 | 7.676 | 7.638 | 7.672 | 222,910 | +0.05(+0.60%) |
Feb 09, 2004 | 7.645 | 7.663 | 7.604 | 7.626 | 357,530 | -0.07(-0.92%) |
Feb 06, 2004 | 7.682 | 7.727 | 7.659 | 7.697 | 603,460 | +0.05(+0.70%) |
Feb 05, 2004 | 7.644 | 7.682 | 7.632 | 7.644 | 781,788 | +0.14(+1.93%) |
Feb 04, 2004 | 7.504 | 7.558 | 7.476 | 7.499 | 1,608,450 | +0.01(+0.08%) |
Feb 03, 2004 | 7.449 | 7.502 | 7.430 | 7.493 | 499,144 | +0.09(+1.18%) |
Feb 02, 2004 | 7.358 | 7.447 | 7.338 | 7.405 | 405,317 | -0.04(-0.49%) |
Jan 30, 2004 | 7.424 | 7.441 | 7.367 | 7.441 | 1,173,411 | +0.03(+0.46%) |
Jan 29, 2004 | 7.417 | 7.440 | 7.344 | 7.407 | 344,418 | +0.06(+0.83%) |
Jan 28, 2004 | 7.417 | 7.441 | 7.346 | 7.346 | 1,153,305 | -0.11(-1.48%) |
Jan 27, 2004 | 7.417 | 7.464 | 7.379 | 7.457 | 523,329 | -0.04(-0.56%) |
Jan 26, 2004 | 7.525 | 7.527 | 7.470 | 7.499 | 357,239 | -0.03(-0.35%) |
Jan 23, 2004 | 7.563 | 7.590 | 7.512 | 7.525 | 315,571 | +0.01(+0.13%) |
Jan 22, 2004 | 7.550 | 7.571 | 7.480 | 7.516 | 525,369 | -0.05(-0.66%) |
Jan 21, 2004 | 7.535 | 7.584 | 7.493 | 7.565 | 978,765 | +0.06(+0.76%) |
Jan 20, 2004 | 7.468 | 7.516 | 7.449 | 7.508 | 1,451,976 | +0.17(+2.29%) |
Jan 16, 2004 | 7.390 | 7.398 | 7.287 | 7.340 | 609,870 | -0.09(-1.21%) |
Jan 15, 2004 | 7.424 | 7.453 | 7.388 | 7.430 | 263,704 | +0.01(+0.08%) |
Jan 14, 2004 | 7.415 | 7.455 | 7.409 | 7.424 | 394,828 | -0.01(-0.15%) |
Jan 13, 2004 | 7.502 | 7.502 | 7.417 | 7.436 | 357,239 | -0.10(-1.27%) |
Jan 12, 2004 | 7.493 | 7.560 | 7.493 | 7.531 | 348,206 | +0.02(+0.30%) |
Jan 09, 2004 | 7.502 | 7.535 | 7.501 | 7.508 | 403,861 | +0.03(+0.36%) |
Jan 08, 2004 | 7.449 | 7.483 | 7.447 | 7.481 | 428,628 | +0.18(+2.51%) |
Jan 07, 2004 | 7.283 | 7.298 | 7.264 | 7.298 | 514,879 | +0.01(+0.08%) |
Jan 06, 2004 | 7.272 | 7.318 | 7.264 | 7.293 | 353,159 | +0.06(+0.87%) |
Jan 05, 2004 | 7.207 | 7.241 | 7.188 | 7.230 | 217,956 | +0.06(+0.77%) |
Jan 02, 2004 | 7.144 | 7.213 | 7.125 | 7.175 | 281,478 | +0.01(+0.08%) |
Dec 31, 2003 | 7.190 | 7.234 | 7.161 | 7.169 | 240,684 | +0.02(+0.35%) |
Dec 30, 2003 | 7.104 | 7.159 | 7.098 | 7.144 | 429,794 | +0.10(+1.41%) |
Dec 29, 2003 | 7.005 | 7.045 | 7.005 | 7.045 | 340,338 | +0.08(+1.21%) |
Dec 26, 2003 | 6.936 | 6.978 | 6.930 | 6.961 | 155,600 | +0.02(+0.36%) |
Dec 24, 2003 | 6.902 | 6.959 | 6.883 | 6.936 | 236,022 | +0.03(+0.41%) |
Dec 23, 2003 | 6.913 | 6.923 | 6.898 | 6.908 | 244,764 | -0.03(-0.47%) |
Dec 22, 2003 | 6.883 | 6.944 | 6.883 | 6.940 | 312,365 | +0.04(+0.58%) |
Dec 19, 2003 | 6.915 | 6.929 | 6.892 | 6.900 | 209,506 | -0.01(-0.17%) |
Dec 18, 2003 | 6.869 | 6.908 | 6.845 | 6.911 | 311,200 | -0.02(-0.36%) |
Dec 17, 2003 | 6.909 | 6.957 | 6.902 | 6.936 | 901,839 | +0.07(+1.03%) |
Dec 16, 2003 | 6.810 | 6.866 | 6.801 | 6.866 | 201,930 | +0.11(+1.67%) |
Dec 15, 2003 | 6.763 | 6.791 | 6.746 | 6.753 | 280,313 | +0.05(+0.77%) |
Dec 12, 2003 | 6.686 | 6.728 | 6.652 | 6.702 | 307,703 | +0.05(+0.77%) |
Dec 11, 2003 | 6.622 | 6.660 | 6.610 | 6.650 | 219,705 | -0.01(-0.20%) |
Dec 10, 2003 | 6.685 | 6.711 | 6.644 | 6.664 | 230,777 | -0.05(-0.68%) |
Dec 09, 2003 | 6.719 | 6.725 | 6.683 | 6.709 | 246,221 | +0.04(+0.54%) |
Dec 08, 2003 | 6.673 | 6.681 | 6.660 | 6.673 | 879,403 | +0.02(+0.26%) |
Dec 05, 2003 | 6.635 | 6.692 | 6.635 | 6.656 | 539,355 | +0.01(+0.17%) |
Dec 04, 2003 | 6.641 | 6.644 | 6.585 | 6.644 | 838,609 | -0.03(-0.43%) |
Dec 03, 2003 | 6.671 | 6.681 | 6.671 | 6.673 | 778,583 | -0.01(-0.20%) |
Dec 02, 2003 | 6.652 | 6.715 | 6.648 | 6.686 | 498,561 | -0.05(-0.74%) |