Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.413 | 8.567 | 8.327 | 8.383 | 1,394,643 | +0.06(+0.74%) |
Feb 26, 2004 | 8.112 | 8.456 | 8.069 | 8.321 | 2,643,492 | +0.24(+2.97%) |
Feb 25, 2004 | 8.112 | 8.118 | 7.916 | 8.082 | 1,964,639 | -0.09(-1.13%) |
Feb 24, 2004 | 8.051 | 8.247 | 8.032 | 8.174 | 889,733 | +0.22(+2.70%) |
Feb 23, 2004 | 8.174 | 8.174 | 7.959 | 7.959 | 950,752 | -0.14(-1.67%) |
Feb 20, 2004 | 8.260 | 8.260 | 7.952 | 8.094 | 1,589,902 | -0.16(-1.94%) |
Feb 19, 2004 | 8.260 | 8.309 | 8.143 | 8.254 | 1,031,297 | -0.04(-0.44%) |
Feb 18, 2004 | 8.715 | 8.715 | 8.290 | 8.290 | 1,241,201 | -0.42(-4.87%) |
Feb 17, 2004 | 8.524 | 8.715 | 8.512 | 8.715 | 1,730,652 | +0.24(+2.83%) |
Feb 13, 2004 | 8.555 | 8.659 | 8.297 | 8.475 | 925,368 | +0.04(+0.44%) |
Feb 12, 2004 | 8.604 | 8.721 | 8.426 | 8.438 | 1,339,644 | -0.11(-1.29%) |
Feb 11, 2004 | 8.321 | 8.604 | 8.260 | 8.549 | 1,625,375 | +0.29(+3.50%) |
Feb 10, 2004 | 8.309 | 8.407 | 8.106 | 8.260 | 2,082,608 | -0.02(-0.30%) |
Feb 09, 2004 | 8.260 | 8.290 | 8.149 | 8.284 | 1,245,432 | +0.09(+1.05%) |
Feb 06, 2004 | 7.983 | 8.235 | 7.983 | 8.198 | 1,685,580 | +0.28(+3.49%) |
Feb 05, 2004 | 7.701 | 7.922 | 7.701 | 7.922 | 996,963 | +0.16(+2.06%) |
Feb 04, 2004 | 7.977 | 7.977 | 7.750 | 7.762 | 1,972,449 | -0.31(-3.81%) |
Feb 03, 2004 | 7.848 | 8.118 | 7.811 | 8.069 | 2,074,635 | +0.28(+3.63%) |
Feb 02, 2004 | 7.744 | 7.787 | 7.516 | 7.787 | 2,003,528 | -0.05(-0.63%) |
Jan 30, 2004 | 7.479 | 7.897 | 7.479 | 7.836 | 2,149,810 | +0.38(+5.11%) |
Jan 29, 2004 | 7.559 | 7.682 | 7.350 | 7.455 | 2,121,497 | -0.17(-2.26%) |
Jan 28, 2004 | 7.922 | 8.014 | 7.608 | 7.627 | 1,907,850 | -0.22(-2.82%) |
Jan 27, 2004 | 7.682 | 8.057 | 7.664 | 7.848 | 1,968,381 | +0.16(+2.08%) |
Jan 26, 2004 | 7.830 | 7.952 | 7.614 | 7.688 | 2,254,274 | -0.10(-1.26%) |
Jan 23, 2004 | 8.174 | 8.198 | 7.762 | 7.787 | 2,034,932 | -0.20(-2.54%) |
Jan 22, 2004 | 8.211 | 8.481 | 7.977 | 7.989 | 2,759,834 | -0.05(-0.61%) |
Jan 21, 2004 | 7.959 | 8.100 | 7.780 | 8.039 | 2,026,471 | +0.14(+1.71%) |
Jan 20, 2004 | 7.725 | 7.995 | 7.584 | 7.903 | 2,607,694 | +0.45(+6.02%) |
Jan 16, 2004 | 7.461 | 7.559 | 7.412 | 7.455 | 1,697,783 | +0.01(+0.08%) |
Jan 15, 2004 | 7.657 | 7.657 | 7.375 | 7.449 | 2,868,366 | -0.39(-5.02%) |
Jan 14, 2004 | 7.836 | 7.922 | 7.707 | 7.842 | 1,784,999 | -0.14(-1.77%) |
Jan 13, 2004 | 8.002 | 8.100 | 7.983 | 7.983 | 1,642,297 | -0.04(-0.46%) |
Jan 12, 2004 | 8.057 | 8.112 | 7.940 | 8.020 | 1,424,582 | -0.04(-0.46%) |
Jan 09, 2004 | 7.774 | 8.094 | 7.750 | 8.057 | 2,207,900 | +0.31(+3.97%) |
Jan 08, 2004 | 7.657 | 7.805 | 7.590 | 7.750 | 1,829,258 | +0.10(+1.37%) |
Jan 07, 2004 | 7.713 | 7.774 | 7.516 | 7.645 | 1,555,569 | -0.14(-1.82%) |
Jan 06, 2004 | 7.940 | 7.946 | 7.719 | 7.787 | 2,774,316 | +0.00(+0.00%) |
Jan 05, 2004 | 7.608 | 7.823 | 7.559 | 7.787 | 1,769,216 | +0.31(+4.11%) |
Jan 02, 2004 | 7.418 | 7.528 | 7.393 | 7.479 | 627,922 | +0.06(+0.83%) |
Dec 31, 2003 | 7.528 | 7.553 | 7.289 | 7.418 | 1,082,064 | -0.02(-0.33%) |
Dec 30, 2003 | 7.528 | 7.559 | 7.436 | 7.442 | 1,163,911 | -0.02(-0.33%) |
Dec 29, 2003 | 7.270 | 7.467 | 7.258 | 7.467 | 1,537,182 | +0.25(+3.49%) |
Dec 26, 2003 | 7.129 | 7.246 | 7.074 | 7.215 | 458,209 | +0.14(+2.00%) |
Dec 24, 2003 | 7.000 | 7.147 | 7.000 | 7.074 | 708,793 | +0.09(+1.32%) |
Dec 23, 2003 | 6.865 | 7.000 | 6.840 | 6.981 | 1,204,590 | +0.04(+0.53%) |
Dec 22, 2003 | 7.104 | 7.160 | 6.981 | 6.945 | 1,462,007 | -0.16(-2.25%) |
Dec 19, 2003 | 7.135 | 7.160 | 7.055 | 7.104 | 1,531,324 | -0.06(-0.86%) |
Dec 18, 2003 | 7.111 | 7.203 | 7.068 | 7.166 | 936,758 | -0.04(-0.60%) |
Dec 17, 2003 | 7.068 | 7.209 | 7.000 | 7.209 | 1,214,027 | +0.21(+2.99%) |
Dec 16, 2003 | 7.227 | 7.227 | 6.945 | 7.000 | 1,290,341 | -0.17(-2.40%) |
Dec 15, 2003 | 7.080 | 7.270 | 7.080 | 7.172 | 1,256,984 | -0.02(-0.26%) |
Dec 12, 2003 | 7.190 | 7.332 | 7.086 | 7.190 | 1,667,518 | +0.00(+0.00%) |
Dec 11, 2003 | 6.865 | 7.227 | 6.760 | 7.190 | 1,931,607 | +0.28(+4.00%) |
Dec 10, 2003 | 7.154 | 7.172 | 6.908 | 6.914 | 2,894,889 | -0.20(-2.85%) |
Dec 09, 2003 | 7.369 | 7.369 | 7.098 | 7.117 | 2,024,518 | -0.18(-2.53%) |
Dec 08, 2003 | 7.344 | 7.356 | 7.221 | 7.301 | 1,770,030 | +0.10(+1.37%) |
Dec 05, 2003 | 7.006 | 7.252 | 6.957 | 7.203 | 1,136,249 | +0.20(+2.81%) |
Dec 04, 2003 | 7.313 | 7.313 | 6.994 | 7.006 | 1,579,814 | -0.31(-4.28%) |
Dec 03, 2003 | 7.375 | 7.381 | 7.283 | 7.319 | 1,207,031 | +0.03(+0.42%) |
Dec 02, 2003 | 7.252 | 7.442 | 7.221 | 7.289 | 2,092,696 | -0.06(-0.75%) |