Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.410 | 8.700 | 8.260 | 8.470 | 5,130,000 | +0.10(+1.19%) |
Feb 26, 2004 | 8.010 | 8.380 | 7.980 | 8.370 | 4,021,900 | +0.23(+2.83%) |
Feb 25, 2004 | 7.800 | 8.170 | 7.790 | 8.140 | 2,702,300 | +0.39(+5.03%) |
Feb 24, 2004 | 7.690 | 8.050 | 7.690 | 7.750 | 3,374,000 | -0.11(-1.40%) |
Feb 23, 2004 | 7.830 | 8.000 | 7.750 | 7.860 | 3,610,000 | +0.07(+0.90%) |
Feb 20, 2004 | 7.660 | 7.820 | 7.430 | 7.790 | 3,009,600 | +0.07(+0.91%) |
Feb 19, 2004 | 8.150 | 8.250 | 7.500 | 7.720 | 3,840,400 | -0.34(-4.22%) |
Feb 18, 2004 | 7.900 | 8.240 | 7.900 | 8.060 | 3,928,500 | +0.16(+2.03%) |
Feb 17, 2004 | 7.660 | 7.980 | 7.650 | 7.900 | 3,875,400 | +0.30(+3.95%) |
Feb 13, 2004 | 7.830 | 7.940 | 7.570 | 7.600 | 2,939,200 | -0.27(-3.43%) |
Feb 12, 2004 | 7.730 | 7.980 | 7.680 | 7.870 | 2,268,200 | +0.04(+0.51%) |
Feb 11, 2004 | 7.620 | 7.870 | 7.550 | 7.830 | 3,161,800 | +0.22(+2.89%) |
Feb 10, 2004 | 7.550 | 7.650 | 7.430 | 7.610 | 1,396,400 | -0.08(-1.04%) |
Feb 09, 2004 | 7.400 | 7.730 | 7.400 | 7.690 | 5,269,200 | +0.29(+3.92%) |
Feb 06, 2004 | 6.950 | 7.450 | 6.910 | 7.400 | 3,434,600 | +0.38(+5.41%) |
Feb 05, 2004 | 7.050 | 7.140 | 6.900 | 7.020 | 2,758,300 | +0.04(+0.57%) |
Feb 04, 2004 | 6.910 | 7.180 | 6.800 | 6.980 | 19,768,100 | +0.00(+0.00%) |
Feb 03, 2004 | 7.380 | 7.720 | 6.880 | 6.980 | 5,760,800 | -0.47(-6.31%) |
Feb 02, 2004 | 7.000 | 7.640 | 6.880 | 7.450 | 5,045,200 | +0.45(+6.43%) |
Jan 30, 2004 | 7.250 | 7.310 | 6.970 | 7.000 | 1,172,800 | -0.27(-3.71%) |
Jan 29, 2004 | 7.520 | 7.520 | 6.850 | 7.270 | 2,228,900 | -0.18(-2.42%) |
Jan 28, 2004 | 7.700 | 7.960 | 7.400 | 7.450 | 2,881,500 | -0.03(-0.40%) |
Jan 27, 2004 | 7.670 | 7.800 | 7.330 | 7.480 | 2,729,800 | -0.42(-5.32%) |
Jan 26, 2004 | 7.570 | 7.960 | 7.210 | 7.900 | 1,287,200 | +0.36(+4.77%) |
Jan 23, 2004 | 7.780 | 7.879 | 7.470 | 7.540 | 2,130,800 | -0.30(-3.83%) |
Jan 22, 2004 | 7.990 | 8.200 | 7.660 | 7.840 | 2,393,100 | -0.18(-2.24%) |
Jan 21, 2004 | 8.230 | 8.250 | 7.800 | 8.020 | 2,633,600 | -0.30(-3.61%) |
Jan 20, 2004 | 8.290 | 8.560 | 8.150 | 8.320 | 2,897,900 | +0.22(+2.72%) |
Jan 16, 2004 | 7.980 | 8.130 | 7.950 | 8.100 | 3,680,700 | +0.30(+3.85%) |
Jan 15, 2004 | 7.700 | 7.850 | 7.560 | 7.800 | 1,952,595 | +0.00(+0.00%) |
Jan 14, 2004 | 7.380 | 7.950 | 7.200 | 7.800 | 4,338,158 | +0.45(+6.12%) |
Jan 13, 2004 | 7.600 | 7.650 | 7.070 | 7.350 | 2,043,452 | -0.15(-2.00%) |
Jan 12, 2004 | 7.590 | 7.600 | 7.090 | 7.500 | 2,437,379 | +0.08(+1.08%) |
Jan 09, 2004 | 6.960 | 7.770 | 6.770 | 7.420 | 3,363,965 | +0.23(+3.20%) |
Jan 08, 2004 | 7.000 | 7.200 | 6.750 | 7.190 | 2,871,330 | +0.18(+2.57%) |
Jan 07, 2004 | 6.502 | 7.100 | 6.480 | 7.010 | 2,417,002 | +0.38(+5.73%) |
Jan 06, 2004 | 6.699 | 6.780 | 6.460 | 6.630 | 1,120,100 | -0.07(-1.04%) |
Jan 05, 2004 | 6.030 | 6.800 | 6.000 | 6.700 | 3,721,700 | +0.35(+5.51%) |
Jan 02, 2004 | 6.570 | 6.610 | 6.310 | 6.350 | 1,371,900 | -0.13(-2.01%) |
Dec 31, 2003 | 6.400 | 6.640 | 6.300 | 6.480 | 763,900 | +0.03(+0.47%) |
Dec 30, 2003 | 6.490 | 6.550 | 6.380 | 6.450 | 914,941 | -0.04(-0.62%) |
Dec 29, 2003 | 6.380 | 6.560 | 6.270 | 6.490 | 845,001 | +0.14(+2.20%) |
Dec 26, 2003 | 6.190 | 6.400 | 6.100 | 6.350 | 229,195 | +0.12(+1.93%) |
Dec 24, 2003 | 6.320 | 6.350 | 6.200 | 6.230 | 551,455 | -0.17(-2.66%) |
Dec 23, 2003 | 6.110 | 6.400 | 6.100 | 6.400 | 636,018 | +0.20(+3.23%) |
Dec 22, 2003 | 6.260 | 6.370 | 6.130 | 6.200 | 575,022 | -0.16(-2.52%) |
Dec 19, 2003 | 6.450 | 6.590 | 6.170 | 6.360 | 901,325 | -0.14(-2.15%) |
Dec 18, 2003 | 6.250 | 6.680 | 6.240 | 6.500 | 1,769,642 | +0.25(+4.00%) |
Dec 17, 2003 | 6.400 | 6.490 | 6.190 | 6.250 | 2,027,023 | -0.31(-4.73%) |
Dec 16, 2003 | 6.010 | 6.560 | 5.580 | 6.560 | 3,443,270 | +0.54(+8.97%) |
Dec 15, 2003 | 6.580 | 6.590 | 6.000 | 6.020 | 1,641,457 | -0.23(-3.68%) |
Dec 12, 2003 | 6.610 | 6.640 | 6.100 | 6.250 | 1,365,769 | -0.13(-2.04%) |
Dec 11, 2003 | 6.000 | 6.470 | 5.980 | 6.380 | 2,045,000 | +0.52(+8.87%) |
Dec 10, 2003 | 5.840 | 5.950 | 5.530 | 5.860 | 2,178,897 | +0.09(+1.56%) |
Dec 09, 2003 | 6.070 | 6.200 | 5.640 | 5.770 | 1,558,667 | -0.21(-3.51%) |
Dec 08, 2003 | 6.160 | 6.400 | 5.940 | 5.980 | 3,332,883 | -0.22(-3.55%) |
Dec 05, 2003 | 6.800 | 6.690 | 6.210 | 6.200 | 2,321,193 | -0.60(-8.82%) |
Dec 04, 2003 | 7.050 | 7.190 | 6.250 | 6.800 | 5,240,759 | -0.20(-2.86%) |
Dec 03, 2003 | 7.140 | 7.490 | 6.910 | 7.000 | 6,641,481 | -0.05(-0.71%) |
Dec 02, 2003 | 6.740 | 7.150 | 6.600 | 7.050 | 3,025,176 | +0.30(+4.44%) |