Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.032 | 7.064 | 7.032 | 7.064 | 80,409 | +0.01(+0.19%) |
Feb 26, 2004 | 7.051 | 7.055 | 7.001 | 7.051 | 58,219 | +0.00(+0.06%) |
Feb 25, 2004 | 6.991 | 7.046 | 6.991 | 7.046 | 21,750 | +0.03(+0.45%) |
Feb 24, 2004 | 7.032 | 7.046 | 6.991 | 7.014 | 67,666 | -0.03(-0.39%) |
Feb 23, 2004 | 7.042 | 7.046 | 7.023 | 7.042 | 49,431 | +0.02(+0.32%) |
Feb 20, 2004 | 7.023 | 7.078 | 7.010 | 7.019 | 76,454 | +0.01(+0.13%) |
Feb 19, 2004 | 6.987 | 7.046 | 6.987 | 7.010 | 61,515 | +0.02(+0.33%) |
Feb 18, 2004 | 7.005 | 7.010 | 6.987 | 6.987 | 28,780 | +0.00(+0.00%) |
Feb 17, 2004 | 7.010 | 7.010 | 6.987 | 6.987 | 64,371 | -0.02(-0.32%) |
Feb 13, 2004 | 7.001 | 7.010 | 6.973 | 7.010 | 63,931 | +0.02(+0.26%) |
Feb 12, 2004 | 6.982 | 7.005 | 6.950 | 6.991 | 53,606 | +0.01(+0.13%) |
Feb 11, 2004 | 6.996 | 7.005 | 6.955 | 6.982 | 35,590 | -0.03(-0.39%) |
Feb 10, 2004 | 7.010 | 7.010 | 6.991 | 7.010 | 35,590 | +0.00(+0.00%) |
Feb 09, 2004 | 7.005 | 7.010 | 6.987 | 7.010 | 47,234 | +0.02(+0.26%) |
Feb 06, 2004 | 6.987 | 7.001 | 6.978 | 6.991 | 38,227 | +0.04(+0.52%) |
Feb 05, 2004 | 7.001 | 7.037 | 6.946 | 6.955 | 61,515 | -0.04(-0.52%) |
Feb 04, 2004 | 6.955 | 7.010 | 6.946 | 6.991 | 35,151 | +0.00(+0.00%) |
Feb 03, 2004 | 6.941 | 7.028 | 6.941 | 6.991 | 70,522 | +0.00(+0.07%) |
Feb 02, 2004 | 6.896 | 7.005 | 6.896 | 6.987 | 130,060 | +0.07(+1.05%) |
Jan 30, 2004 | 6.850 | 6.914 | 6.850 | 6.914 | 79,091 | +0.05(+0.80%) |
Jan 29, 2004 | 6.928 | 6.941 | 6.859 | 6.859 | 130,939 | -0.07(-1.05%) |
Jan 28, 2004 | 7.010 | 7.014 | 6.932 | 6.932 | 82,386 | -0.06(-0.91%) |
Jan 27, 2004 | 6.987 | 6.996 | 6.964 | 6.996 | 48,992 | -0.00(-0.06%) |
Jan 26, 2004 | 7.001 | 7.042 | 6.982 | 7.001 | 55,363 | -0.03(-0.45%) |
Jan 23, 2004 | 7.032 | 7.042 | 6.996 | 7.032 | 41,083 | -0.01(-0.13%) |
Jan 22, 2004 | 7.032 | 7.073 | 7.028 | 7.042 | 81,947 | +0.01(+0.13%) |
Jan 21, 2004 | 7.019 | 7.051 | 6.991 | 7.032 | 76,234 | +0.01(+0.19%) |
Jan 20, 2004 | 7.023 | 7.051 | 6.996 | 7.019 | 86,121 | -0.01(-0.19%) |
Jan 16, 2004 | 7.046 | 7.046 | 7.001 | 7.032 | 22,409 | -0.01(-0.19%) |
Jan 15, 2004 | 7.023 | 7.055 | 6.996 | 7.046 | 77,772 | +0.05(+0.72%) |
Jan 14, 2004 | 6.978 | 6.996 | 6.950 | 6.996 | 18,674 | -0.03(-0.45%) |
Jan 13, 2004 | 7.023 | 7.028 | 7.001 | 7.028 | 55,583 | -0.01(-0.13%) |
Jan 12, 2004 | 6.987 | 7.037 | 6.982 | 7.037 | 60,856 | +0.05(+0.65%) |
Jan 09, 2004 | 6.987 | 7.005 | 6.964 | 6.991 | 39,545 | +0.04(+0.59%) |
Jan 08, 2004 | 6.950 | 6.982 | 6.937 | 6.950 | 52,947 | -0.02(-0.26%) |
Jan 07, 2004 | 6.919 | 7.014 | 6.896 | 6.969 | 66,788 | +0.05(+0.72%) |
Jan 06, 2004 | 6.996 | 6.996 | 6.864 | 6.919 | 76,234 | +0.00(+0.00%) |
Jan 05, 2004 | 6.828 | 6.919 | 6.805 | 6.919 | 86,560 | +0.09(+1.33%) |
Jan 02, 2004 | 6.787 | 6.841 | 6.787 | 6.828 | 45,037 | -0.00(-0.07%) |
Dec 31, 2003 | 6.782 | 6.832 | 6.782 | 6.832 | 48,992 | +0.03(+0.47%) |
Dec 30, 2003 | 6.796 | 6.800 | 6.773 | 6.800 | 69,204 | +0.04(+0.61%) |
Dec 29, 2003 | 6.800 | 6.805 | 6.759 | 6.759 | 32,075 | -0.06(-0.87%) |
Dec 26, 2003 | 6.818 | 6.818 | 6.800 | 6.818 | 4,613 | +0.02(+0.27%) |
Dec 24, 2003 | 6.727 | 6.800 | 6.727 | 6.800 | 47,015 | +0.07(+1.01%) |
Dec 23, 2003 | 6.828 | 6.828 | 6.737 | 6.732 | 53,386 | -0.06(-0.87%) |
Dec 22, 2003 | 6.750 | 6.791 | 6.732 | 6.791 | 54,484 | +0.02(+0.34%) |
Dec 19, 2003 | 6.764 | 6.777 | 6.723 | 6.768 | 99,303 | -0.01(-0.13%) |
Dec 18, 2003 | 6.777 | 6.777 | 6.773 | 6.777 | 16,477 | +0.02(+0.27%) |
Dec 17, 2003 | 6.787 | 6.791 | 6.741 | 6.759 | 63,931 | +0.02(+0.27%) |
Dec 16, 2003 | 6.773 | 6.773 | 6.741 | 6.741 | 74,257 | -0.02(-0.27%) |
Dec 15, 2003 | 6.682 | 6.759 | 6.682 | 6.759 | 66,348 | +0.05(+0.81%) |
Dec 12, 2003 | 6.673 | 6.705 | 6.673 | 6.705 | 84,144 | +0.03(+0.48%) |
Dec 11, 2003 | 6.668 | 6.673 | 6.614 | 6.673 | 38,227 | -0.01(-0.14%) |
Dec 10, 2003 | 6.659 | 6.682 | 6.659 | 6.682 | 77,992 | -0.01(-0.14%) |
Dec 09, 2003 | 6.696 | 6.696 | 6.664 | 6.691 | 32,295 | +0.02(+0.27%) |
Dec 08, 2003 | 6.655 | 6.709 | 6.655 | 6.673 | 41,083 | +0.01(+0.21%) |
Dec 05, 2003 | 6.641 | 6.659 | 6.641 | 6.659 | 29,219 | +0.05(+0.69%) |
Dec 04, 2003 | 6.623 | 6.636 | 6.614 | 6.614 | 87,000 | +0.00(+0.00%) |
Dec 03, 2003 | 6.623 | 6.650 | 6.623 | 6.614 | 65,909 | -0.04(-0.62%) |
Dec 02, 2003 | 6.627 | 6.655 | 6.627 | 6.655 | 75,795 | -0.00(-0.07%) |