Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.954 | 8.954 | 8.806 | 8.841 | 1,797,365 | -0.11(-1.26%) |
Feb 26, 2004 | 8.856 | 8.954 | 8.770 | 8.954 | 605,396 | +0.12(+1.42%) |
Feb 25, 2004 | 8.892 | 8.892 | 8.761 | 8.830 | 1,328,107 | +0.01(+0.13%) |
Feb 24, 2004 | 8.672 | 8.844 | 8.657 | 8.818 | 709,937 | +0.15(+1.79%) |
Feb 23, 2004 | 8.740 | 8.746 | 8.627 | 8.663 | 549,932 | -0.06(-0.72%) |
Feb 20, 2004 | 8.761 | 8.806 | 8.589 | 8.725 | 995,324 | +0.01(+0.10%) |
Feb 19, 2004 | 8.699 | 8.833 | 8.699 | 8.716 | 1,072,973 | -0.01(-0.14%) |
Feb 18, 2004 | 8.910 | 8.910 | 8.728 | 8.728 | 1,782,238 | -0.15(-1.71%) |
Feb 17, 2004 | 8.800 | 8.895 | 8.800 | 8.880 | 2,405,786 | +0.11(+1.26%) |
Feb 13, 2004 | 8.824 | 8.824 | 8.672 | 8.770 | 1,116,336 | -0.05(-0.57%) |
Feb 12, 2004 | 8.892 | 8.922 | 8.812 | 8.821 | 1,136,841 | -0.05(-0.57%) |
Feb 11, 2004 | 8.859 | 8.907 | 8.642 | 8.871 | 2,885,465 | +0.02(+0.24%) |
Feb 10, 2004 | 8.716 | 8.943 | 8.663 | 8.850 | 1,959,386 | +0.15(+1.71%) |
Feb 09, 2004 | 8.434 | 8.714 | 8.434 | 8.702 | 842,714 | +0.28(+3.28%) |
Feb 06, 2004 | 8.440 | 8.467 | 8.345 | 8.425 | 952,297 | -0.01(-0.18%) |
Feb 05, 2004 | 8.639 | 8.681 | 8.416 | 8.440 | 1,188,271 | -0.22(-2.54%) |
Feb 04, 2004 | 8.708 | 8.755 | 8.627 | 8.660 | 784,225 | -0.05(-0.55%) |
Feb 03, 2004 | 8.678 | 8.770 | 8.627 | 8.708 | 1,270,290 | -0.03(-0.34%) |
Feb 02, 2004 | 8.708 | 8.844 | 8.612 | 8.737 | 1,095,159 | +0.10(+1.21%) |
Jan 30, 2004 | 8.666 | 8.737 | 8.600 | 8.633 | 807,755 | -0.02(-0.27%) |
Jan 29, 2004 | 8.711 | 8.711 | 8.568 | 8.657 | 3,297,914 | -0.02(-0.27%) |
Jan 28, 2004 | 8.737 | 8.797 | 8.600 | 8.681 | 2,497,890 | -0.08(-0.88%) |
Jan 27, 2004 | 8.731 | 8.865 | 8.687 | 8.758 | 957,675 | +0.01(+0.10%) |
Jan 26, 2004 | 8.755 | 8.755 | 8.648 | 8.749 | 1,141,883 | -0.01(-0.07%) |
Jan 23, 2004 | 8.464 | 8.806 | 8.464 | 8.755 | 2,803,109 | +0.32(+3.81%) |
Jan 22, 2004 | 8.508 | 8.597 | 8.285 | 8.434 | 1,024,568 | -0.10(-1.12%) |
Jan 21, 2004 | 8.419 | 8.538 | 8.360 | 8.529 | 1,378,865 | +0.10(+1.13%) |
Jan 20, 2004 | 8.258 | 8.523 | 8.258 | 8.434 | 1,769,801 | +0.25(+3.05%) |
Jan 16, 2004 | 8.029 | 8.184 | 8.026 | 8.184 | 1,401,722 | +0.23(+2.88%) |
Jan 15, 2004 | 8.279 | 8.377 | 7.943 | 7.955 | 1,005,744 | -0.29(-3.57%) |
Jan 14, 2004 | 8.270 | 8.282 | 8.211 | 8.249 | 1,423,236 | -0.01(-0.07%) |
Jan 13, 2004 | 8.285 | 8.395 | 8.243 | 8.255 | 1,023,560 | -0.01(-0.18%) |
Jan 12, 2004 | 8.422 | 8.434 | 8.223 | 8.270 | 864,227 | -0.18(-2.15%) |
Jan 09, 2004 | 8.255 | 8.532 | 8.252 | 8.452 | 2,684,114 | +0.16(+1.90%) |
Jan 08, 2004 | 8.154 | 8.315 | 8.110 | 8.294 | 1,447,774 | +0.17(+2.05%) |
Jan 07, 2004 | 8.321 | 8.321 | 8.122 | 8.127 | 1,018,181 | -0.23(-2.71%) |
Jan 06, 2004 | 8.446 | 8.461 | 8.318 | 8.354 | 1,363,738 | -0.09(-1.09%) |
Jan 05, 2004 | 8.389 | 8.464 | 8.333 | 8.446 | 1,509,961 | +0.09(+1.03%) |
Jan 02, 2004 | 8.330 | 8.440 | 8.270 | 8.360 | 859,857 | +0.05(+0.61%) |
Dec 31, 2003 | 8.470 | 8.499 | 8.261 | 8.309 | 1,284,408 | -0.13(-1.55%) |
Dec 30, 2003 | 8.365 | 8.490 | 8.330 | 8.440 | 1,122,722 | +0.11(+1.29%) |
Dec 29, 2003 | 8.238 | 8.345 | 8.223 | 8.333 | 943,893 | +0.10(+1.16%) |
Dec 26, 2003 | 8.151 | 8.255 | 8.151 | 8.238 | 343,875 | +0.03(+0.36%) |
Dec 24, 2003 | 8.122 | 8.255 | 8.107 | 8.208 | 599,345 | +0.10(+1.25%) |
Dec 23, 2003 | 8.208 | 8.208 | 8.065 | 8.107 | 889,102 | -0.15(-1.87%) |
Dec 22, 2003 | 8.136 | 8.285 | 8.113 | 8.261 | 845,739 | +0.08(+0.98%) |
Dec 19, 2003 | 8.255 | 8.270 | 8.077 | 8.181 | 1,314,325 | -0.13(-1.61%) |
Dec 18, 2003 | 7.913 | 8.294 | 7.913 | 8.315 | 1,740,220 | +0.40(+5.00%) |
Dec 17, 2003 | 7.794 | 7.919 | 7.717 | 7.919 | 1,098,184 | +0.16(+2.11%) |
Dec 16, 2003 | 7.881 | 7.970 | 7.756 | 7.756 | 2,066,280 | -0.12(-1.55%) |
Dec 15, 2003 | 7.958 | 7.970 | 7.857 | 7.878 | 1,675,680 | -0.05(-0.60%) |
Dec 12, 2003 | 7.765 | 7.925 | 7.678 | 7.925 | 1,295,501 | +0.24(+3.06%) |
Dec 11, 2003 | 7.720 | 7.720 | 7.616 | 7.690 | 1,104,907 | -0.03(-0.39%) |
Dec 10, 2003 | 7.690 | 7.785 | 7.640 | 7.720 | 845,739 | -0.05(-0.65%) |
Dec 09, 2003 | 7.794 | 7.854 | 7.690 | 7.770 | 1,120,033 | -0.01(-0.11%) |
Dec 08, 2003 | 7.616 | 7.809 | 7.532 | 7.779 | 1,249,449 | +0.11(+1.40%) |
Dec 05, 2003 | 7.521 | 7.693 | 7.467 | 7.672 | 1,011,122 | +0.15(+1.98%) |
Dec 04, 2003 | 7.184 | 7.595 | 7.178 | 7.524 | 1,957,369 | +0.32(+4.42%) |
Dec 03, 2003 | 7.205 | 7.244 | 7.155 | 7.205 | 2,342,591 | -0.03(-0.45%) |
Dec 02, 2003 | 7.259 | 7.292 | 7.211 | 7.238 | 1,726,438 | -0.00(-0.04%) |