Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.997 | 8.056 | 7.792 | 7.821 | 204,237 | -0.20(-2.46%) |
Feb 26, 2004 | 8.001 | 8.073 | 7.863 | 8.018 | 136,158 | +0.01(+0.10%) |
Feb 25, 2004 | 7.811 | 8.069 | 7.758 | 8.010 | 104,801 | +0.24(+3.13%) |
Feb 24, 2004 | 7.435 | 7.867 | 7.385 | 7.767 | 89,898 | +0.33(+4.46%) |
Feb 23, 2004 | 7.406 | 7.549 | 7.314 | 7.435 | 184,088 | +0.10(+1.37%) |
Feb 20, 2004 | 7.293 | 7.469 | 7.276 | 7.335 | 164,534 | +0.06(+0.86%) |
Feb 19, 2004 | 7.406 | 7.540 | 7.234 | 7.272 | 277,205 | -0.21(-2.86%) |
Feb 18, 2004 | 7.590 | 7.775 | 7.419 | 7.486 | 116,724 | -0.19(-2.46%) |
Feb 17, 2004 | 7.653 | 7.788 | 7.595 | 7.674 | 81,909 | +0.00(+0.00%) |
Feb 13, 2004 | 8.073 | 8.073 | 7.464 | 7.674 | 102,417 | -0.30(-3.79%) |
Feb 12, 2004 | 7.897 | 8.052 | 7.876 | 7.976 | 107,543 | +0.01(+0.11%) |
Feb 11, 2004 | 7.895 | 8.006 | 7.800 | 7.968 | 110,047 | +0.00(+0.00%) |
Feb 10, 2004 | 8.027 | 8.169 | 7.771 | 7.968 | 116,605 | -0.15(-1.81%) |
Feb 09, 2004 | 8.220 | 8.295 | 8.022 | 8.115 | 36,245 | -0.17(-2.03%) |
Feb 06, 2004 | 7.936 | 8.396 | 7.936 | 8.282 | 43,041 | +0.38(+4.77%) |
Feb 05, 2004 | 7.957 | 8.098 | 7.905 | 7.905 | 56,514 | -0.04(-0.48%) |
Feb 04, 2004 | 8.035 | 8.157 | 7.918 | 7.943 | 98,124 | -0.10(-1.25%) |
Feb 03, 2004 | 8.157 | 8.329 | 8.043 | 8.043 | 79,048 | -0.16(-1.99%) |
Feb 02, 2004 | 8.261 | 8.383 | 8.186 | 8.207 | 67,244 | -0.13(-1.61%) |
Jan 30, 2004 | 8.282 | 8.404 | 8.282 | 8.341 | 37,199 | +0.08(+1.02%) |
Jan 29, 2004 | 8.366 | 8.417 | 8.245 | 8.257 | 66,529 | -0.13(-1.60%) |
Jan 28, 2004 | 8.572 | 8.677 | 8.261 | 8.391 | 372,707 | -0.53(-5.97%) |
Jan 27, 2004 | 9.113 | 9.113 | 8.853 | 8.924 | 61,283 | -0.11(-1.25%) |
Jan 26, 2004 | 8.991 | 9.117 | 8.891 | 9.037 | 64,860 | -0.05(-0.60%) |
Jan 23, 2004 | 8.891 | 9.130 | 8.735 | 9.092 | 172,284 | +0.26(+2.94%) |
Jan 22, 2004 | 8.689 | 9.008 | 8.639 | 8.832 | 100,390 | +0.06(+0.67%) |
Jan 21, 2004 | 8.807 | 8.870 | 8.639 | 8.773 | 58,779 | -0.03(-0.38%) |
Jan 20, 2004 | 8.597 | 8.828 | 8.417 | 8.807 | 95,740 | +0.31(+3.70%) |
Jan 16, 2004 | 8.492 | 8.614 | 8.463 | 8.492 | 77,379 | +0.02(+0.20%) |
Jan 15, 2004 | 8.425 | 8.505 | 8.370 | 8.475 | 55,844 | -0.12(-1.41%) |
Jan 14, 2004 | 8.513 | 8.597 | 8.451 | 8.597 | 37,936 | +0.08(+0.99%) |
Jan 13, 2004 | 8.505 | 8.521 | 8.450 | 8.513 | 77,706 | +0.04(+0.45%) |
Jan 12, 2004 | 8.391 | 8.492 | 8.333 | 8.475 | 43,337 | +0.13(+1.50%) |
Jan 09, 2004 | 8.538 | 8.538 | 8.329 | 8.350 | 114,058 | -0.20(-2.35%) |
Jan 08, 2004 | 8.391 | 8.555 | 8.341 | 8.551 | 69,929 | +0.12(+1.39%) |
Jan 07, 2004 | 8.404 | 8.471 | 8.370 | 8.433 | 134,075 | -0.03(-0.35%) |
Jan 06, 2004 | 8.505 | 8.622 | 8.408 | 8.463 | 128,528 | -0.09(-1.08%) |
Jan 05, 2004 | 8.396 | 8.681 | 8.396 | 8.555 | 70,702 | +0.13(+1.49%) |
Jan 02, 2004 | 8.282 | 8.429 | 8.274 | 8.429 | 39,702 | +0.16(+1.93%) |
Dec 31, 2003 | 8.475 | 8.492 | 8.270 | 8.270 | 107,186 | -0.26(-3.00%) |
Dec 30, 2003 | 8.396 | 8.597 | 8.396 | 8.526 | 23,104 | +0.00(+0.00%) |
Dec 29, 2003 | 8.576 | 8.576 | 8.324 | 8.526 | 94,790 | +0.14(+1.69%) |
Dec 26, 2003 | 8.656 | 8.656 | 8.345 | 8.384 | 29,718 | -0.24(-2.81%) |
Dec 24, 2003 | 8.773 | 8.773 | 8.622 | 8.626 | 29,720 | -0.05(-0.53%) |
Dec 23, 2003 | 8.291 | 8.748 | 8.241 | 8.672 | 70,812 | +0.41(+4.97%) |
Dec 22, 2003 | 8.052 | 8.282 | 8.052 | 8.261 | 73,430 | +0.21(+2.55%) |
Dec 19, 2003 | 8.157 | 8.157 | 7.758 | 8.056 | 64,597 | +0.09(+1.11%) |
Dec 18, 2003 | 7.871 | 8.111 | 7.871 | 7.968 | 67,373 | +0.08(+1.06%) |
Dec 17, 2003 | 8.245 | 8.245 | 7.884 | 7.884 | 79,680 | -0.46(-5.53%) |
Dec 16, 2003 | 8.194 | 8.354 | 8.178 | 8.345 | 26,444 | +0.10(+1.22%) |
Dec 15, 2003 | 8.408 | 8.639 | 8.245 | 8.245 | 75,089 | -0.31(-3.63%) |
Dec 12, 2003 | 8.459 | 8.618 | 8.454 | 8.555 | 24,872 | -0.08(-0.87%) |
Dec 11, 2003 | 8.454 | 8.672 | 8.454 | 8.631 | 72,609 | +0.16(+1.83%) |
Dec 10, 2003 | 8.547 | 8.765 | 8.475 | 8.475 | 37,486 | -0.16(-1.89%) |
Dec 09, 2003 | 8.773 | 8.794 | 8.610 | 8.639 | 49,422 | -0.08(-0.96%) |
Dec 08, 2003 | 8.706 | 8.748 | 8.492 | 8.723 | 70,696 | -0.16(-1.84%) |
Dec 05, 2003 | 8.656 | 8.740 | 8.605 | 8.886 | 26,745 | +0.23(+2.66%) |
Dec 04, 2003 | 8.664 | 8.668 | 8.513 | 8.656 | 112,346 | +0.00(+0.05%) |
Dec 03, 2003 | 8.580 | 8.765 | 8.501 | 8.651 | 83,906 | +0.07(+0.78%) |
Dec 02, 2003 | 8.593 | 8.740 | 8.542 | 8.584 | 51,876 | +0.03(+0.34%) |