Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |
Feb 02, 2004 | 7.436 | 7.531 | 7.403 | 7.483 | 9,058,025 | +0.05(+0.65%) |
Jan 30, 2004 | 7.520 | 7.520 | 7.413 | 7.435 | 7,292,053 | -0.08(-1.11%) |
Jan 29, 2004 | 7.513 | 7.535 | 7.434 | 7.518 | 8,400,992 | +0.03(+0.45%) |
Jan 28, 2004 | 7.613 | 7.617 | 7.460 | 7.485 | 11,558,563 | -0.16(-2.05%) |
Jan 27, 2004 | 7.652 | 7.692 | 7.634 | 7.641 | 7,817,060 | -0.02(-0.31%) |
Jan 26, 2004 | 7.584 | 7.679 | 7.543 | 7.665 | 6,188,875 | +0.06(+0.83%) |
Jan 23, 2004 | 7.606 | 7.667 | 7.561 | 7.602 | 7,467,499 | -0.00(-0.04%) |
Jan 22, 2004 | 7.669 | 7.669 | 7.561 | 7.605 | 8,240,610 | +0.02(+0.28%) |
Jan 21, 2004 | 7.513 | 7.639 | 7.512 | 7.584 | 9,490,436 | +0.07(+0.95%) |
Jan 20, 2004 | 7.349 | 7.534 | 7.349 | 7.513 | 7,537,056 | +0.16(+2.23%) |
Jan 16, 2004 | 7.324 | 7.349 | 7.257 | 7.349 | 9,539,170 | +0.04(+0.52%) |
Jan 15, 2004 | 7.465 | 7.476 | 7.307 | 7.311 | 12,084,899 | -0.15(-2.03%) |
Jan 14, 2004 | 7.426 | 7.488 | 7.376 | 7.462 | 8,537,006 | +0.03(+0.36%) |
Jan 13, 2004 | 7.418 | 7.597 | 7.418 | 7.435 | 13,159,279 | +0.02(+0.24%) |
Jan 12, 2004 | 7.403 | 7.439 | 7.384 | 7.417 | 8,433,777 | +0.03(+0.44%) |
Jan 09, 2004 | 7.341 | 7.425 | 7.336 | 7.384 | 11,766,793 | -0.04(-0.56%) |
Jan 08, 2004 | 7.307 | 7.453 | 7.307 | 7.426 | 11,263,053 | -0.04(-0.56%) |
Jan 07, 2004 | 7.448 | 7.527 | 7.364 | 7.468 | 13,450,802 | -0.04(-0.53%) |
Jan 06, 2004 | 7.533 | 7.559 | 7.485 | 7.507 | 12,274,964 | -0.08(-1.09%) |
Jan 05, 2004 | 7.458 | 7.635 | 7.455 | 7.590 | 15,293,420 | +0.20(+2.70%) |
Jan 02, 2004 | 7.389 | 7.425 | 7.375 | 7.390 | 8,325,674 | -0.01(-0.14%) |
Dec 31, 2003 | 7.382 | 7.453 | 7.374 | 7.400 | 10,311,395 | +0.02(+0.29%) |
Dec 30, 2003 | 7.309 | 7.390 | 7.301 | 7.379 | 8,718,654 | +0.06(+0.80%) |
Dec 29, 2003 | 7.266 | 7.324 | 7.236 | 7.320 | 11,823,060 | +0.05(+0.75%) |
Dec 26, 2003 | 7.217 | 7.292 | 7.217 | 7.266 | 2,810,668 | +0.05(+0.75%) |
Dec 24, 2003 | 7.131 | 7.278 | 7.131 | 7.211 | 4,839,807 | +0.08(+1.12%) |
Dec 23, 2003 | 7.134 | 7.166 | 7.067 | 7.131 | 7,207,875 | -0.03(-0.41%) |
Dec 22, 2003 | 7.160 | 7.206 | 7.155 | 7.161 | 7,915,416 | +0.00(+0.03%) |
Dec 19, 2003 | 7.211 | 7.211 | 7.137 | 7.158 | 14,330,686 | -0.06(-0.81%) |
Dec 18, 2003 | 6.982 | 7.266 | 6.982 | 7.217 | 19,563,474 | +0.24(+3.43%) |
Dec 17, 2003 | 6.857 | 6.996 | 6.857 | 6.978 | 12,153,570 | +0.10(+1.43%) |
Dec 16, 2003 | 6.805 | 6.903 | 6.805 | 6.880 | 9,183,850 | +0.08(+1.18%) |
Dec 15, 2003 | 6.882 | 6.901 | 6.811 | 6.800 | 8,203,394 | -0.08(-1.20%) |
Dec 12, 2003 | 6.859 | 6.901 | 6.828 | 6.882 | 7,938,011 | +0.00(+0.03%) |
Dec 11, 2003 | 6.797 | 6.884 | 6.756 | 6.880 | 8,885,681 | +0.08(+1.14%) |
Dec 10, 2003 | 6.800 | 6.824 | 6.766 | 6.802 | 8,590,171 | +0.00(+0.03%) |
Dec 09, 2003 | 6.654 | 6.845 | 6.651 | 6.800 | 8,421,372 | +0.03(+0.50%) |
Dec 08, 2003 | 6.754 | 6.772 | 6.748 | 6.766 | 6,992,113 | +0.01(+0.17%) |
Dec 05, 2003 | 6.743 | 6.792 | 6.719 | 6.754 | 8,360,231 | +0.03(+0.44%) |
Dec 04, 2003 | 6.596 | 6.725 | 6.596 | 6.725 | 12,991,809 | +0.13(+2.04%) |
Dec 03, 2003 | 6.653 | 6.662 | 6.591 | 6.591 | 11,627,235 | -0.03(-0.51%) |
Dec 02, 2003 | 6.542 | 6.672 | 6.537 | 6.625 | 13,770,679 | +0.08(+1.26%) |