Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.689 | 7.730 | 7.661 | 7.691 | 10,274,186 | +0.00(+0.03%) |
Feb 26, 2004 | 7.644 | 7.711 | 7.642 | 7.689 | 7,659,076 | +0.01(+0.10%) |
Feb 25, 2004 | 7.695 | 7.745 | 7.673 | 7.681 | 7,217,629 | -0.02(-0.22%) |
Feb 24, 2004 | 7.667 | 7.745 | 7.661 | 7.698 | 6,872,440 | +0.01(+0.12%) |
Feb 23, 2004 | 7.633 | 7.715 | 7.633 | 7.689 | 7,926,811 | +0.08(+1.06%) |
Feb 20, 2004 | 7.683 | 7.689 | 7.583 | 7.609 | 7,816,672 | -0.03(-0.35%) |
Feb 19, 2004 | 7.641 | 7.712 | 7.624 | 7.635 | 7,050,183 | +0.02(+0.28%) |
Feb 18, 2004 | 7.695 | 7.695 | 7.611 | 7.614 | 7,208,226 | -0.13(-1.72%) |
Feb 17, 2004 | 7.700 | 7.762 | 7.688 | 7.747 | 7,000,039 | +0.08(+1.08%) |
Feb 13, 2004 | 7.640 | 7.693 | 7.583 | 7.664 | 8,036,501 | +0.04(+0.50%) |
Feb 12, 2004 | 7.618 | 7.681 | 7.576 | 7.626 | 6,924,375 | -0.00(-0.06%) |
Feb 11, 2004 | 7.459 | 7.650 | 7.449 | 7.631 | 9,552,467 | +0.17(+2.24%) |
Feb 10, 2004 | 7.391 | 7.475 | 7.369 | 7.463 | 8,847,315 | +0.07(+1.00%) |
Feb 09, 2004 | 7.376 | 7.453 | 7.346 | 7.390 | 6,378,609 | +0.02(+0.21%) |
Feb 06, 2004 | 7.265 | 7.391 | 7.265 | 7.374 | 7,963,076 | +0.08(+1.15%) |
Feb 05, 2004 | 7.315 | 7.324 | 7.217 | 7.290 | 6,722,007 | +0.00(+0.03%) |
Feb 04, 2004 | 7.352 | 7.365 | 7.272 | 7.288 | 7,605,798 | -0.06(-0.85%) |
Feb 03, 2004 | 7.365 | 7.391 | 7.309 | 7.351 | 5,838,663 | -0.05(-0.74%) |
Feb 02, 2004 | 7.358 | 7.452 | 7.326 | 7.405 | 9,153,553 | +0.05(+0.65%) |
Jan 30, 2004 | 7.441 | 7.441 | 7.336 | 7.357 | 7,368,957 | -0.08(-1.11%) |
Jan 29, 2004 | 7.434 | 7.457 | 7.356 | 7.440 | 8,489,590 | +0.03(+0.45%) |
Jan 28, 2004 | 7.534 | 7.537 | 7.382 | 7.406 | 11,680,461 | -0.16(-2.05%) |
Jan 27, 2004 | 7.572 | 7.612 | 7.554 | 7.562 | 7,899,500 | -0.02(-0.31%) |
Jan 26, 2004 | 7.505 | 7.599 | 7.465 | 7.585 | 6,254,144 | +0.06(+0.83%) |
Jan 23, 2004 | 7.527 | 7.587 | 7.482 | 7.523 | 7,546,252 | -0.00(-0.04%) |
Jan 22, 2004 | 7.589 | 7.589 | 7.482 | 7.526 | 8,327,516 | +0.02(+0.28%) |
Jan 21, 2004 | 7.434 | 7.559 | 7.433 | 7.505 | 9,590,523 | +0.07(+0.95%) |
Jan 20, 2004 | 7.272 | 7.456 | 7.272 | 7.434 | 7,616,543 | +0.16(+2.23%) |
Jan 16, 2004 | 7.248 | 7.272 | 7.181 | 7.272 | 9,639,772 | +0.04(+0.52%) |
Jan 15, 2004 | 7.388 | 7.398 | 7.231 | 7.234 | 12,212,348 | -0.15(-2.03%) |
Jan 14, 2004 | 7.348 | 7.410 | 7.299 | 7.384 | 8,627,039 | +0.03(+0.36%) |
Jan 13, 2004 | 7.341 | 7.518 | 7.341 | 7.357 | 13,298,059 | +0.02(+0.24%) |
Jan 12, 2004 | 7.326 | 7.362 | 7.307 | 7.339 | 8,522,721 | +0.03(+0.44%) |
Jan 09, 2004 | 7.265 | 7.347 | 7.259 | 7.307 | 11,890,888 | -0.04(-0.56%) |
Jan 08, 2004 | 7.231 | 7.375 | 7.231 | 7.348 | 11,381,835 | -0.04(-0.56%) |
Jan 07, 2004 | 7.371 | 7.449 | 7.287 | 7.390 | 13,592,656 | -0.04(-0.53%) |
Jan 06, 2004 | 7.455 | 7.480 | 7.406 | 7.429 | 12,404,418 | -0.08(-1.09%) |
Jan 05, 2004 | 7.380 | 7.555 | 7.377 | 7.510 | 15,454,707 | +0.20(+2.70%) |
Jan 02, 2004 | 7.312 | 7.347 | 7.298 | 7.313 | 8,413,478 | -0.01(-0.14%) |
Dec 31, 2003 | 7.305 | 7.375 | 7.297 | 7.323 | 10,420,141 | +0.02(+0.29%) |
Dec 30, 2003 | 7.232 | 7.313 | 7.224 | 7.301 | 8,810,602 | +0.06(+0.80%) |
Dec 29, 2003 | 7.190 | 7.248 | 7.161 | 7.243 | 11,947,748 | +0.05(+0.75%) |
Dec 26, 2003 | 7.142 | 7.216 | 7.142 | 7.190 | 2,840,310 | +0.05(+0.75%) |
Dec 24, 2003 | 7.057 | 7.202 | 7.057 | 7.136 | 4,890,849 | +0.08(+1.12%) |
Dec 23, 2003 | 7.059 | 7.092 | 6.993 | 7.057 | 7,283,890 | -0.03(-0.41%) |
Dec 22, 2003 | 7.085 | 7.131 | 7.080 | 7.086 | 7,998,893 | +0.00(+0.03%) |
Dec 19, 2003 | 7.136 | 7.136 | 7.063 | 7.084 | 14,481,820 | -0.06(-0.81%) |
Dec 18, 2003 | 6.910 | 7.190 | 6.910 | 7.142 | 19,769,794 | +0.24(+3.43%) |
Dec 17, 2003 | 6.786 | 6.923 | 6.786 | 6.905 | 12,281,744 | +0.10(+1.43%) |
Dec 16, 2003 | 6.734 | 6.831 | 6.734 | 6.808 | 9,280,704 | +0.08(+1.18%) |
Dec 15, 2003 | 6.810 | 6.829 | 6.740 | 6.729 | 8,289,908 | -0.08(-1.20%) |
Dec 12, 2003 | 6.788 | 6.829 | 6.757 | 6.810 | 8,021,726 | +0.00(+0.03%) |
Dec 11, 2003 | 6.726 | 6.812 | 6.685 | 6.808 | 8,979,391 | +0.08(+1.14%) |
Dec 10, 2003 | 6.729 | 6.753 | 6.695 | 6.731 | 8,680,764 | +0.00(+0.03%) |
Dec 09, 2003 | 6.585 | 6.773 | 6.581 | 6.729 | 8,510,185 | +0.03(+0.50%) |
Dec 08, 2003 | 6.684 | 6.702 | 6.677 | 6.695 | 7,065,853 | +0.01(+0.17%) |
Dec 05, 2003 | 6.673 | 6.721 | 6.649 | 6.684 | 8,448,400 | +0.03(+0.44%) |
Dec 04, 2003 | 6.528 | 6.655 | 6.528 | 6.655 | 13,128,822 | +0.13(+2.04%) |
Dec 03, 2003 | 6.583 | 6.592 | 6.522 | 6.522 | 11,749,857 | -0.03(-0.51%) |
Dec 02, 2003 | 6.474 | 6.602 | 6.468 | 6.556 | 13,915,907 | +0.08(+1.26%) |