Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.045 | 7.058 | 6.940 | 6.993 | 1,455,630 | -0.02(-0.31%) |
Feb 26, 2004 | 6.970 | 7.032 | 6.944 | 7.015 | 1,074,091 | +0.04(+0.51%) |
Feb 25, 2004 | 6.924 | 6.990 | 6.885 | 6.979 | 1,664,899 | +0.05(+0.74%) |
Feb 24, 2004 | 6.900 | 6.963 | 6.868 | 6.928 | 4,189,996 | +0.00(+0.06%) |
Feb 23, 2004 | 7.045 | 7.053 | 6.898 | 6.924 | 1,565,467 | -0.12(-1.69%) |
Feb 20, 2004 | 7.014 | 7.075 | 6.972 | 7.043 | 2,256,863 | -0.02(-0.33%) |
Feb 19, 2004 | 7.206 | 7.239 | 7.065 | 7.066 | 1,233,644 | -0.10(-1.36%) |
Feb 18, 2004 | 7.198 | 7.206 | 7.156 | 7.164 | 521,437 | -0.01(-0.14%) |
Feb 17, 2004 | 7.171 | 7.231 | 7.111 | 7.174 | 791,983 | +0.08(+1.18%) |
Feb 13, 2004 | 7.233 | 7.233 | 7.072 | 7.091 | 2,029,096 | -0.06(-0.89%) |
Feb 12, 2004 | 7.226 | 7.229 | 7.139 | 7.155 | 1,192,021 | -0.05(-0.70%) |
Feb 11, 2004 | 7.153 | 7.209 | 7.124 | 7.205 | 1,611,715 | +0.06(+0.79%) |
Feb 10, 2004 | 7.110 | 7.173 | 7.108 | 7.149 | 2,125,059 | +0.03(+0.46%) |
Feb 09, 2004 | 7.141 | 7.161 | 7.113 | 7.116 | 757,297 | -0.01(-0.09%) |
Feb 06, 2004 | 6.978 | 7.127 | 6.978 | 7.122 | 1,852,200 | +0.15(+2.10%) |
Feb 05, 2004 | 6.982 | 7.006 | 6.944 | 6.976 | 1,494,940 | +0.03(+0.40%) |
Feb 04, 2004 | 7.062 | 7.062 | 6.948 | 6.948 | 2,806,049 | -0.18(-2.49%) |
Feb 03, 2004 | 7.134 | 7.153 | 7.095 | 7.125 | 2,372,481 | +0.01(+0.21%) |
Feb 02, 2004 | 7.204 | 7.204 | 7.087 | 7.110 | 2,150,495 | -0.01(-0.16%) |
Jan 30, 2004 | 7.153 | 7.210 | 7.105 | 7.122 | 1,679,929 | -0.01(-0.19%) |
Jan 29, 2004 | 7.150 | 7.206 | 7.047 | 7.136 | 3,611,906 | -0.04(-0.55%) |
Jan 28, 2004 | 7.376 | 7.438 | 7.153 | 7.175 | 2,974,851 | -0.13(-1.79%) |
Jan 27, 2004 | 7.352 | 7.434 | 7.306 | 7.306 | 2,279,987 | -0.12(-1.61%) |
Jan 26, 2004 | 7.303 | 7.433 | 7.298 | 7.425 | 1,420,945 | +0.10(+1.41%) |
Jan 23, 2004 | 7.360 | 7.420 | 7.278 | 7.322 | 2,538,971 | +0.00(+0.01%) |
Jan 22, 2004 | 7.354 | 7.437 | 7.322 | 7.322 | 1,692,647 | -0.06(-0.88%) |
Jan 21, 2004 | 7.446 | 7.459 | 7.327 | 7.386 | 2,051,063 | -0.04(-0.52%) |
Jan 20, 2004 | 7.425 | 7.425 | 7.363 | 7.425 | 3,806,144 | +0.03(+0.47%) |
Jan 16, 2004 | 7.335 | 7.395 | 7.319 | 7.391 | 3,169,089 | +0.10(+1.44%) |
Jan 15, 2004 | 7.290 | 7.327 | 7.179 | 7.286 | 3,031,619 | +0.00(+0.04%) |
Jan 14, 2004 | 7.277 | 7.295 | 7.238 | 7.283 | 2,681,066 | +0.05(+0.67%) |
Jan 13, 2004 | 7.309 | 7.317 | 7.187 | 7.235 | 2,134,574 | -0.07(-0.95%) |
Jan 12, 2004 | 7.252 | 7.304 | 7.208 | 7.304 | 1,521,671 | +0.09(+1.26%) |
Jan 09, 2004 | 7.212 | 7.308 | 7.187 | 7.213 | 1,761,301 | -0.03(-0.37%) |
Jan 08, 2004 | 7.222 | 7.251 | 7.181 | 7.240 | 2,144,425 | +0.07(+0.94%) |
Jan 07, 2004 | 7.114 | 7.174 | 7.072 | 7.173 | 1,286,296 | +0.06(+0.80%) |
Jan 06, 2004 | 7.085 | 7.131 | 7.045 | 7.116 | 871,759 | +0.04(+0.64%) |
Jan 05, 2004 | 6.973 | 7.075 | 6.973 | 7.071 | 1,160,804 | +0.15(+2.11%) |
Jan 02, 2004 | 6.971 | 6.991 | 6.911 | 6.925 | 840,542 | +0.02(+0.31%) |
Dec 31, 2003 | 6.963 | 6.972 | 6.898 | 6.903 | 1,301,858 | -0.03(-0.47%) |
Dec 30, 2003 | 6.964 | 6.964 | 6.909 | 6.936 | 1,011,391 | +0.00(+0.02%) |
Dec 29, 2003 | 6.835 | 6.934 | 6.829 | 6.934 | 2,144,586 | +0.12(+1.73%) |
Dec 26, 2003 | 6.786 | 6.854 | 6.786 | 6.816 | 634,430 | +0.01(+0.18%) |
Dec 24, 2003 | 6.811 | 6.828 | 6.782 | 6.804 | 492,139 | -0.01(-0.22%) |
Dec 23, 2003 | 6.758 | 6.819 | 6.746 | 6.819 | 1,515,174 | +0.07(+1.01%) |
Dec 22, 2003 | 6.719 | 6.765 | 6.707 | 6.751 | 3,402,880 | +0.01(+0.15%) |
Dec 19, 2003 | 6.768 | 6.768 | 6.707 | 6.740 | 1,455,942 | -0.01(-0.22%) |
Dec 18, 2003 | 6.665 | 6.774 | 6.662 | 6.755 | 3,427,692 | +0.12(+1.73%) |
Dec 17, 2003 | 6.644 | 6.665 | 6.598 | 6.640 | 3,696,481 | -0.02(-0.30%) |
Dec 16, 2003 | 6.634 | 6.669 | 6.573 | 6.660 | 2,864,794 | +0.02(+0.26%) |
Dec 15, 2003 | 6.876 | 6.919 | 6.638 | 6.643 | 7,743,331 | -0.10(-1.49%) |
Dec 12, 2003 | 6.746 | 6.746 | 6.681 | 6.743 | 1,929,017 | +0.03(+0.45%) |
Dec 11, 2003 | 6.585 | 6.733 | 6.589 | 6.713 | 4,813,073 | +0.13(+1.93%) |
Dec 10, 2003 | 6.604 | 6.627 | 6.527 | 6.585 | 3,201,948 | -0.01(-0.13%) |
Dec 09, 2003 | 6.766 | 6.777 | 6.594 | 6.594 | 5,084,140 | -0.14(-2.04%) |
Dec 08, 2003 | 6.694 | 6.740 | 6.660 | 6.732 | 3,957,824 | +0.02(+0.32%) |
Dec 05, 2003 | 6.812 | 6.767 | 6.700 | 6.710 | 3,159,608 | -0.10(-1.50%) |
Dec 04, 2003 | 6.790 | 6.820 | 6.716 | 6.812 | 7,048,536 | +0.02(+0.32%) |
Dec 03, 2003 | 6.894 | 6.924 | 6.790 | 6.790 | 3,827,557 | -0.06(-0.81%) |
Dec 02, 2003 | 6.870 | 6.912 | 6.844 | 6.846 | 3,246,958 | -0.03(-0.42%) |