Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.151 | 8.296 | 8.115 | 8.245 | 321,858 | +0.05(+0.62%) |
Feb 26, 2004 | 8.151 | 8.238 | 8.137 | 8.195 | 98,682 | -0.06(-0.70%) |
Feb 25, 2004 | 8.187 | 8.253 | 8.115 | 8.253 | 85,709 | +0.07(+0.80%) |
Feb 24, 2004 | 8.289 | 8.397 | 8.158 | 8.187 | 460,428 | -0.07(-0.88%) |
Feb 23, 2004 | 8.224 | 8.354 | 8.224 | 8.260 | 208,683 | +0.02(+0.26%) |
Feb 20, 2004 | 8.231 | 8.296 | 8.100 | 8.238 | 227,868 | +0.01(+0.18%) |
Feb 19, 2004 | 8.368 | 8.477 | 8.224 | 8.224 | 283,903 | -0.25(-2.91%) |
Feb 18, 2004 | 8.347 | 8.499 | 8.347 | 8.470 | 560,215 | +0.03(+0.34%) |
Feb 17, 2004 | 8.310 | 8.462 | 8.310 | 8.441 | 106,550 | +0.20(+2.37%) |
Feb 13, 2004 | 8.245 | 8.332 | 8.195 | 8.245 | 177,077 | -0.04(-0.52%) |
Feb 12, 2004 | 8.550 | 8.564 | 8.238 | 8.289 | 277,002 | -0.26(-3.05%) |
Feb 11, 2004 | 8.441 | 8.579 | 8.347 | 8.550 | 301,845 | +0.13(+1.55%) |
Feb 10, 2004 | 8.368 | 8.550 | 8.368 | 8.419 | 411,294 | +0.01(+0.09%) |
Feb 09, 2004 | 8.253 | 8.426 | 8.187 | 8.412 | 126,424 | +0.16(+1.93%) |
Feb 06, 2004 | 7.984 | 8.253 | 7.934 | 8.253 | 489,136 | +0.29(+3.64%) |
Feb 05, 2004 | 7.970 | 8.115 | 7.905 | 7.963 | 253,539 | +0.01(+0.09%) |
Feb 04, 2004 | 8.042 | 8.115 | 7.854 | 7.955 | 455,874 | -0.19(-2.31%) |
Feb 03, 2004 | 8.224 | 8.296 | 8.079 | 8.144 | 359,951 | -0.14(-1.66%) |
Feb 02, 2004 | 8.296 | 8.332 | 8.115 | 8.282 | 423,439 | -0.01(-0.17%) |
Jan 30, 2004 | 8.115 | 8.296 | 8.050 | 8.296 | 263,200 | +0.22(+2.69%) |
Jan 29, 2004 | 8.332 | 8.397 | 8.050 | 8.079 | 234,906 | -0.25(-3.04%) |
Jan 28, 2004 | 8.253 | 8.332 | 8.187 | 8.332 | 296,187 | +0.00(+0.00%) |
Jan 27, 2004 | 8.187 | 8.463 | 8.129 | 8.332 | 1,087,307 | +0.14(+1.68%) |
Jan 26, 2004 | 8.325 | 8.470 | 8.166 | 8.195 | 344,907 | -0.20(-2.42%) |
Jan 23, 2004 | 8.637 | 8.658 | 8.267 | 8.397 | 445,798 | -0.25(-2.93%) |
Jan 22, 2004 | 8.984 | 8.984 | 8.651 | 8.651 | 378,031 | -0.21(-2.37%) |
Jan 21, 2004 | 9.028 | 9.035 | 8.810 | 8.861 | 122,422 | -0.07(-0.73%) |
Jan 20, 2004 | 8.839 | 8.984 | 8.839 | 8.926 | 293,012 | +0.06(+0.65%) |
Jan 16, 2004 | 8.810 | 8.941 | 8.687 | 8.868 | 410,604 | +0.03(+0.33%) |
Jan 15, 2004 | 9.042 | 9.086 | 8.564 | 8.839 | 494,566 | +0.29(+3.39%) |
Jan 14, 2004 | 8.535 | 8.651 | 8.521 | 8.550 | 462,830 | +0.02(+0.25%) |
Jan 13, 2004 | 8.477 | 8.695 | 8.477 | 8.528 | 497,391 | +0.05(+0.60%) |
Jan 12, 2004 | 8.383 | 8.550 | 8.339 | 8.477 | 458,184 | +0.14(+1.65%) |
Jan 09, 2004 | 8.115 | 8.376 | 8.115 | 8.339 | 670,972 | +0.21(+2.58%) |
Jan 08, 2004 | 8.151 | 8.187 | 7.912 | 8.129 | 275,469 | +0.04(+0.54%) |
Jan 07, 2004 | 8.151 | 8.180 | 8.050 | 8.086 | 358,262 | -0.03(-0.36%) |
Jan 06, 2004 | 8.224 | 8.267 | 8.115 | 8.115 | 261,406 | -0.07(-0.89%) |
Jan 05, 2004 | 8.209 | 8.245 | 8.115 | 8.187 | 295,082 | +0.03(+0.36%) |
Jan 02, 2004 | 8.137 | 8.376 | 8.115 | 8.158 | 280,590 | +0.02(+0.27%) |
Dec 31, 2003 | 8.231 | 8.267 | 8.115 | 8.137 | 113,726 | -0.07(-0.80%) |
Dec 30, 2003 | 8.158 | 8.260 | 8.093 | 8.202 | 133,950 | +0.04(+0.53%) |
Dec 29, 2003 | 8.122 | 8.238 | 8.108 | 8.158 | 231,347 | -0.03(-0.35%) |
Dec 26, 2003 | 8.122 | 8.224 | 8.100 | 8.187 | 45,649 | +0.10(+1.25%) |
Dec 24, 2003 | 8.042 | 8.137 | 7.992 | 8.086 | 105,749 | +0.05(+0.63%) |
Dec 23, 2003 | 7.970 | 8.035 | 7.876 | 8.035 | 297,614 | +0.19(+2.40%) |
Dec 22, 2003 | 7.977 | 7.984 | 7.796 | 7.847 | 116,089 | +0.06(+0.74%) |
Dec 19, 2003 | 7.861 | 7.883 | 7.782 | 7.789 | 197,292 | -0.17(-2.09%) |
Dec 18, 2003 | 7.905 | 7.970 | 7.832 | 7.955 | 299,700 | +0.04(+0.46%) |
Dec 17, 2003 | 7.680 | 7.926 | 7.680 | 7.919 | 261,552 | +0.21(+2.73%) |
Dec 16, 2003 | 7.825 | 7.825 | 7.608 | 7.709 | 221,894 | -0.14(-1.75%) |
Dec 15, 2003 | 7.970 | 7.977 | 7.738 | 7.847 | 425,405 | -0.04(-0.46%) |
Dec 12, 2003 | 7.687 | 7.912 | 7.687 | 7.883 | 245,555 | +0.14(+1.87%) |
Dec 11, 2003 | 7.760 | 7.782 | 7.564 | 7.738 | 154,904 | -0.02(-0.28%) |
Dec 10, 2003 | 7.840 | 8.035 | 7.709 | 7.760 | 366,261 | -0.05(-0.65%) |
Dec 09, 2003 | 7.615 | 7.840 | 7.615 | 7.811 | 190,902 | +0.14(+1.79%) |
Dec 08, 2003 | 7.506 | 7.673 | 7.506 | 7.673 | 129,478 | +0.13(+1.73%) |
Dec 05, 2003 | 7.506 | 7.637 | 7.506 | 7.542 | 132,414 | +0.04(+0.48%) |
Dec 04, 2003 | 7.470 | 7.550 | 7.434 | 7.506 | 108,249 | +0.03(+0.39%) |
Dec 03, 2003 | 7.282 | 7.499 | 7.282 | 7.477 | 291,639 | +0.09(+1.28%) |
Dec 02, 2003 | 7.282 | 7.405 | 7.282 | 7.383 | 342,830 | +0.14(+1.90%) |