Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.354 | 8.362 | 8.288 | 8.318 | 1,516,507 | -0.03(-0.40%) |
Feb 26, 2004 | 8.341 | 8.377 | 8.318 | 8.352 | 1,192,996 | +0.01(+0.13%) |
Feb 25, 2004 | 8.345 | 8.381 | 8.288 | 8.341 | 1,048,207 | +0.01(+0.11%) |
Feb 24, 2004 | 8.230 | 8.407 | 8.185 | 8.332 | 4,236,946 | +0.10(+1.26%) |
Feb 23, 2004 | 8.188 | 8.243 | 8.127 | 8.228 | 1,153,028 | +0.04(+0.49%) |
Feb 20, 2004 | 8.202 | 8.235 | 8.074 | 8.188 | 1,634,902 | +0.00(+0.00%) |
Feb 19, 2004 | 8.208 | 8.220 | 8.108 | 8.188 | 2,070,021 | +0.01(+0.16%) |
Feb 18, 2004 | 8.275 | 8.277 | 8.163 | 8.175 | 2,434,632 | -0.10(-1.20%) |
Feb 17, 2004 | 8.142 | 8.279 | 8.122 | 8.275 | 1,194,881 | +0.13(+1.63%) |
Feb 13, 2004 | 8.089 | 8.171 | 8.016 | 8.142 | 1,270,292 | +0.02(+0.26%) |
Feb 12, 2004 | 8.093 | 8.130 | 8.049 | 8.121 | 1,570,803 | +0.04(+0.53%) |
Feb 11, 2004 | 8.102 | 8.175 | 8.065 | 8.078 | 2,040,234 | -0.09(-1.12%) |
Feb 10, 2004 | 8.165 | 8.252 | 8.135 | 8.170 | 1,637,918 | +0.01(+0.08%) |
Feb 09, 2004 | 8.036 | 8.228 | 8.036 | 8.163 | 3,133,688 | +0.18(+2.28%) |
Feb 06, 2004 | 7.771 | 7.990 | 7.771 | 7.982 | 4,160,781 | +0.28(+3.63%) |
Feb 05, 2004 | 7.877 | 7.903 | 7.545 | 7.702 | 4,825,526 | -0.24(-3.07%) |
Feb 04, 2004 | 7.976 | 8.063 | 7.927 | 7.946 | 1,335,899 | -0.05(-0.63%) |
Feb 03, 2004 | 8.017 | 8.101 | 7.970 | 7.996 | 1,123,618 | -0.02(-0.28%) |
Feb 02, 2004 | 8.049 | 8.101 | 8.005 | 8.019 | 1,715,214 | -0.01(-0.15%) |
Jan 30, 2004 | 8.082 | 8.096 | 7.978 | 8.031 | 1,814,002 | -0.02(-0.23%) |
Jan 29, 2004 | 8.218 | 8.218 | 7.959 | 8.049 | 3,164,607 | -0.21(-2.57%) |
Jan 28, 2004 | 8.456 | 8.520 | 8.242 | 8.261 | 1,394,719 | -0.19(-2.31%) |
Jan 27, 2004 | 8.447 | 8.496 | 8.415 | 8.456 | 1,196,389 | +0.04(+0.50%) |
Jan 26, 2004 | 8.520 | 8.520 | 8.328 | 8.414 | 1,094,208 | -0.12(-1.43%) |
Jan 23, 2004 | 8.423 | 8.586 | 8.419 | 8.536 | 1,473,523 | +0.11(+1.34%) |
Jan 22, 2004 | 8.417 | 8.513 | 8.354 | 8.423 | 1,194,127 | +0.01(+0.14%) |
Jan 21, 2004 | 8.354 | 8.468 | 8.288 | 8.411 | 2,432,747 | -0.09(-1.05%) |
Jan 20, 2004 | 8.342 | 8.532 | 8.301 | 8.500 | 4,236,569 | +0.20(+2.40%) |
Jan 16, 2004 | 8.418 | 8.421 | 8.268 | 8.301 | 2,944,031 | -0.08(-0.95%) |
Jan 15, 2004 | 8.570 | 8.582 | 8.381 | 8.381 | 2,309,073 | -0.20(-2.30%) |
Jan 14, 2004 | 8.708 | 8.708 | 8.547 | 8.578 | 1,403,768 | -0.13(-1.49%) |
Jan 13, 2004 | 8.752 | 8.769 | 8.687 | 8.708 | 1,071,585 | -0.04(-0.50%) |
Jan 12, 2004 | 8.883 | 8.883 | 8.726 | 8.752 | 1,632,263 | -0.13(-1.48%) |
Jan 09, 2004 | 8.613 | 8.898 | 8.539 | 8.883 | 1,767,248 | +0.22(+2.56%) |
Jan 08, 2004 | 8.670 | 8.737 | 8.537 | 8.662 | 1,576,836 | +0.01(+0.15%) |
Jan 07, 2004 | 8.642 | 8.662 | 8.560 | 8.649 | 1,703,903 | -0.00(-0.05%) |
Jan 06, 2004 | 8.561 | 8.743 | 8.561 | 8.653 | 1,892,429 | +0.09(+1.08%) |
Jan 05, 2004 | 8.476 | 8.570 | 8.452 | 8.560 | 2,881,440 | +0.08(+0.99%) |
Jan 02, 2004 | 8.613 | 8.659 | 8.361 | 8.476 | 2,639,372 | -0.18(-2.13%) |
Dec 31, 2003 | 8.739 | 8.818 | 8.596 | 8.661 | 4,322,914 | -0.36(-3.98%) |
Dec 30, 2003 | 9.049 | 9.103 | 8.993 | 9.020 | 2,091,890 | -0.03(-0.35%) |
Dec 29, 2003 | 8.991 | 9.058 | 8.905 | 9.052 | 1,111,552 | +0.09(+1.05%) |
Dec 26, 2003 | 8.964 | 8.980 | 8.927 | 8.958 | 602,908 | +0.05(+0.54%) |
Dec 24, 2003 | 8.805 | 8.981 | 8.793 | 8.910 | 917,747 | +0.12(+1.40%) |
Dec 23, 2003 | 8.736 | 8.796 | 8.726 | 8.787 | 1,591,164 | +0.03(+0.35%) |
Dec 22, 2003 | 8.765 | 8.812 | 8.696 | 8.756 | 1,077,240 | +0.02(+0.20%) |
Dec 19, 2003 | 8.673 | 8.761 | 8.639 | 8.739 | 2,062,857 | +0.06(+0.69%) |
Dec 18, 2003 | 8.572 | 8.744 | 8.531 | 8.679 | 2,850,144 | +0.17(+2.04%) |
Dec 17, 2003 | 8.447 | 8.509 | 8.370 | 8.505 | 1,066,683 | +0.09(+1.02%) |
Dec 16, 2003 | 8.211 | 8.423 | 8.206 | 8.419 | 1,830,216 | +0.21(+2.54%) |
Dec 15, 2003 | 8.397 | 8.397 | 8.188 | 8.211 | 2,204,252 | -0.19(-2.21%) |
Dec 12, 2003 | 8.155 | 8.397 | 8.155 | 8.397 | 1,869,806 | +0.24(+2.96%) |
Dec 11, 2003 | 8.102 | 8.162 | 8.066 | 8.155 | 788,041 | +0.05(+0.65%) |
Dec 10, 2003 | 8.088 | 8.154 | 8.088 | 8.102 | 1,081,765 | +0.03(+0.36%) |
Dec 09, 2003 | 8.063 | 8.118 | 8.017 | 8.073 | 1,159,061 | +0.03(+0.33%) |
Dec 08, 2003 | 8.056 | 8.056 | 7.956 | 8.047 | 2,176,728 | -0.01(-0.12%) |
Dec 05, 2003 | 8.020 | 8.114 | 8.020 | 8.056 | 1,938,053 | +0.05(+0.58%) |
Dec 04, 2003 | 7.950 | 8.033 | 7.937 | 8.009 | 2,523,616 | +0.05(+0.68%) |
Dec 03, 2003 | 7.955 | 7.962 | 7.943 | 7.955 | 1,276,702 | -0.02(-0.30%) |
Dec 02, 2003 | 8.019 | 8.023 | 7.966 | 7.979 | 712,253 | -0.03(-0.43%) |