Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.338 | 8.613 | 8.320 | 8.500 | 4,385,400 | +0.20(+2.44%) |
Feb 26, 2004 | 8.350 | 8.418 | 8.277 | 8.297 | 1,536,600 | -0.05(-0.63%) |
Feb 25, 2004 | 8.325 | 8.387 | 8.252 | 8.350 | 1,200,200 | +0.05(+0.60%) |
Feb 24, 2004 | 8.490 | 8.490 | 8.250 | 8.300 | 2,649,200 | -0.19(-2.21%) |
Feb 23, 2004 | 8.738 | 8.745 | 8.375 | 8.488 | 2,116,600 | -0.19(-2.16%) |
Feb 20, 2004 | 8.765 | 8.770 | 8.590 | 8.675 | 1,712,800 | -0.10(-1.14%) |
Feb 19, 2004 | 8.912 | 8.925 | 8.732 | 8.775 | 1,922,600 | +0.01(+0.09%) |
Feb 18, 2004 | 8.807 | 8.967 | 8.713 | 8.768 | 2,085,000 | +0.02(+0.26%) |
Feb 17, 2004 | 8.600 | 8.800 | 8.543 | 8.745 | 2,030,600 | +0.19(+2.25%) |
Feb 13, 2004 | 8.498 | 8.578 | 8.498 | 8.553 | 2,060,400 | +0.05(+0.65%) |
Feb 12, 2004 | 8.500 | 8.560 | 8.405 | 8.498 | 2,228,800 | -0.00(-0.03%) |
Feb 11, 2004 | 8.495 | 8.600 | 8.395 | 8.500 | 1,730,600 | +0.01(+0.06%) |
Feb 10, 2004 | 8.500 | 8.560 | 8.438 | 8.495 | 603,200 | -0.01(-0.06%) |
Feb 09, 2004 | 8.650 | 8.750 | 8.500 | 8.500 | 992,400 | -0.01(-0.15%) |
Feb 06, 2004 | 8.360 | 8.600 | 8.350 | 8.512 | 1,648,600 | +0.21(+2.50%) |
Feb 05, 2004 | 8.250 | 8.408 | 8.250 | 8.305 | 1,311,600 | +0.10(+1.22%) |
Feb 04, 2004 | 8.165 | 8.373 | 8.100 | 8.205 | 2,312,000 | -0.02(-0.27%) |
Feb 03, 2004 | 8.275 | 8.322 | 8.197 | 8.227 | 860,000 | -0.08(-0.99%) |
Feb 02, 2004 | 8.363 | 8.512 | 8.225 | 8.310 | 1,345,400 | -0.03(-0.33%) |
Jan 30, 2004 | 8.188 | 8.408 | 8.150 | 8.338 | 1,489,200 | +0.19(+2.30%) |
Jan 29, 2004 | 8.312 | 8.320 | 8.050 | 8.150 | 1,442,400 | -0.10(-1.21%) |
Jan 28, 2004 | 8.428 | 8.588 | 8.203 | 8.250 | 2,345,000 | -0.16(-1.93%) |
Jan 27, 2004 | 8.518 | 8.537 | 8.377 | 8.412 | 2,326,800 | -0.23(-2.63%) |
Jan 26, 2004 | 8.582 | 8.678 | 8.475 | 8.640 | 1,459,000 | -0.00(-0.06%) |
Jan 23, 2004 | 8.758 | 8.787 | 8.547 | 8.645 | 2,366,600 | -0.20(-2.29%) |
Jan 22, 2004 | 8.925 | 9.275 | 8.783 | 8.848 | 4,670,800 | +0.07(+0.83%) |
Jan 21, 2004 | 8.338 | 8.825 | 8.312 | 8.775 | 5,446,600 | +0.44(+5.25%) |
Jan 20, 2004 | 8.325 | 8.350 | 8.190 | 8.338 | 2,955,200 | +0.07(+0.82%) |
Jan 16, 2004 | 7.625 | 8.537 | 7.593 | 8.270 | 9,666,800 | +0.93(+12.67%) |
Jan 15, 2004 | 7.388 | 7.400 | 7.282 | 7.340 | 1,135,200 | -0.04(-0.51%) |
Jan 14, 2004 | 7.287 | 7.435 | 7.282 | 7.378 | 2,783,000 | +0.09(+1.23%) |
Jan 13, 2004 | 7.428 | 7.473 | 7.260 | 7.287 | 4,309,800 | -0.15(-2.02%) |
Jan 12, 2004 | 7.550 | 7.553 | 7.390 | 7.438 | 3,278,400 | -0.14(-1.82%) |
Jan 09, 2004 | 7.765 | 7.780 | 7.560 | 7.575 | 2,366,400 | -0.21(-2.76%) |
Jan 08, 2004 | 8.072 | 8.078 | 7.758 | 7.790 | 1,795,800 | -0.27(-3.38%) |
Jan 07, 2004 | 7.900 | 8.062 | 7.800 | 8.062 | 1,768,200 | +0.14(+1.74%) |
Jan 06, 2004 | 7.753 | 7.950 | 7.675 | 7.925 | 1,449,400 | +0.17(+2.26%) |
Jan 05, 2004 | 7.750 | 7.805 | 7.692 | 7.750 | 1,686,800 | +0.13(+1.71%) |
Jan 02, 2004 | 7.707 | 7.768 | 7.600 | 7.620 | 2,135,800 | -0.11(-1.45%) |
Dec 31, 2003 | 7.750 | 7.750 | 7.650 | 7.732 | 1,823,600 | +0.03(+0.42%) |
Dec 30, 2003 | 7.737 | 7.900 | 7.660 | 7.700 | 1,917,000 | -0.19(-2.44%) |
Dec 29, 2003 | 7.817 | 7.938 | 7.785 | 7.893 | 706,000 | +0.08(+0.99%) |
Dec 26, 2003 | 7.787 | 7.923 | 7.770 | 7.815 | 284,600 | +0.01(+0.16%) |
Dec 24, 2003 | 7.810 | 7.843 | 7.723 | 7.803 | 393,400 | -0.07(-0.89%) |
Dec 23, 2003 | 7.835 | 7.905 | 7.780 | 7.872 | 627,200 | +0.03(+0.45%) |
Dec 22, 2003 | 7.850 | 8.025 | 7.737 | 7.838 | 934,000 | -0.06(-0.79%) |
Dec 19, 2003 | 7.885 | 7.930 | 7.763 | 7.900 | 2,624,000 | +0.05(+0.67%) |
Dec 18, 2003 | 7.675 | 7.867 | 7.655 | 7.848 | 4,069,200 | +0.36(+4.77%) |
Dec 17, 2003 | 7.340 | 7.750 | 7.178 | 7.490 | 4,430,800 | +0.07(+0.88%) |
Dec 16, 2003 | 7.402 | 7.445 | 7.308 | 7.425 | 2,410,200 | +0.01(+0.17%) |
Dec 15, 2003 | 7.418 | 7.492 | 7.372 | 7.412 | 2,618,800 | +0.12(+1.72%) |
Dec 12, 2003 | 7.455 | 7.482 | 7.200 | 7.287 | 4,121,600 | -0.17(-2.21%) |
Dec 11, 2003 | 7.525 | 7.588 | 7.412 | 7.452 | 3,744,800 | +0.00(+0.03%) |
Dec 10, 2003 | 7.723 | 7.723 | 7.395 | 7.450 | 2,107,800 | -0.29(-3.72%) |
Dec 09, 2003 | 7.900 | 7.995 | 7.670 | 7.737 | 1,957,400 | +0.01(+0.10%) |
Dec 08, 2003 | 7.700 | 7.825 | 7.655 | 7.730 | 1,071,200 | +0.03(+0.39%) |
Dec 05, 2003 | 7.790 | 7.800 | 7.633 | 7.700 | 2,439,800 | -0.09(-1.12%) |
Dec 04, 2003 | 8.375 | 8.400 | 7.707 | 7.787 | 4,142,800 | -0.49(-5.95%) |
Dec 03, 2003 | 8.463 | 8.500 | 8.280 | 8.280 | 2,220,800 | -0.09(-1.05%) |
Dec 02, 2003 | 8.412 | 8.412 | 8.345 | 8.367 | 1,390,200 | -0.06(-0.74%) |