Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.879 | 6.903 | 6.824 | 6.848 | 505,292 | +0.10(+1.44%) |
Feb 26, 2004 | 6.775 | 6.775 | 6.691 | 6.751 | 603,548 | +0.05(+0.72%) |
Feb 25, 2004 | 6.691 | 6.751 | 6.684 | 6.703 | 468,199 | -0.06(-0.90%) |
Feb 24, 2004 | 6.739 | 6.788 | 6.691 | 6.763 | 829,075 | +0.03(+0.45%) |
Feb 23, 2004 | 6.836 | 6.860 | 6.684 | 6.733 | 894,854 | -0.10(-1.51%) |
Feb 20, 2004 | 6.897 | 6.909 | 6.739 | 6.836 | 884,798 | -0.01(-0.09%) |
Feb 19, 2004 | 6.951 | 6.957 | 6.824 | 6.842 | 364,832 | -0.04(-0.53%) |
Feb 18, 2004 | 6.933 | 6.945 | 6.854 | 6.879 | 647,566 | -0.05(-0.79%) |
Feb 17, 2004 | 6.939 | 6.939 | 6.842 | 6.933 | 1,388,937 | +0.10(+1.42%) |
Feb 13, 2004 | 6.885 | 6.909 | 6.775 | 6.836 | 676,746 | -0.02(-0.27%) |
Feb 12, 2004 | 6.854 | 6.873 | 6.824 | 6.854 | 1,090,707 | -0.04(-0.62%) |
Feb 11, 2004 | 6.824 | 6.915 | 6.794 | 6.897 | 2,280,824 | +0.03(+0.44%) |
Feb 10, 2004 | 6.842 | 6.885 | 6.806 | 6.866 | 981,735 | +0.00(+0.00%) |
Feb 09, 2004 | 6.733 | 7.006 | 6.733 | 6.866 | 1,153,683 | +0.14(+2.07%) |
Feb 06, 2004 | 6.697 | 6.794 | 6.678 | 6.727 | 1,079,826 | +0.17(+2.59%) |
Feb 05, 2004 | 6.545 | 6.612 | 6.460 | 6.557 | 439,678 | +0.06(+0.93%) |
Feb 04, 2004 | 6.466 | 6.594 | 6.436 | 6.496 | 1,865,874 | -0.01(-0.09%) |
Feb 03, 2004 | 6.460 | 6.551 | 6.399 | 6.503 | 1,493,457 | +0.07(+1.04%) |
Feb 02, 2004 | 6.521 | 6.521 | 6.375 | 6.436 | 5,769,570 | -0.17(-2.57%) |
Jan 30, 2004 | 6.551 | 6.612 | 6.527 | 6.606 | 1,060,373 | +0.05(+0.83%) |
Jan 29, 2004 | 6.551 | 6.630 | 6.466 | 6.551 | 1,607,869 | -0.07(-1.10%) |
Jan 28, 2004 | 6.660 | 6.757 | 6.581 | 6.624 | 1,721,952 | -0.27(-3.96%) |
Jan 27, 2004 | 6.964 | 6.964 | 6.879 | 6.897 | 1,087,904 | -0.13(-1.81%) |
Jan 26, 2004 | 6.915 | 7.036 | 6.891 | 7.024 | 1,123,678 | +0.12(+1.67%) |
Jan 23, 2004 | 6.945 | 6.964 | 6.866 | 6.909 | 818,524 | -0.03(-0.44%) |
Jan 22, 2004 | 6.927 | 6.957 | 6.885 | 6.939 | 812,589 | +0.01(+0.18%) |
Jan 21, 2004 | 6.854 | 6.970 | 6.812 | 6.927 | 1,471,036 | +0.19(+2.88%) |
Jan 20, 2004 | 6.788 | 6.794 | 6.703 | 6.733 | 1,591,218 | +0.19(+2.87%) |
Jan 16, 2004 | 6.557 | 6.563 | 6.484 | 6.545 | 1,174,125 | -0.05(-0.74%) |
Jan 15, 2004 | 6.594 | 6.612 | 6.490 | 6.594 | 1,196,052 | -0.03(-0.46%) |
Jan 14, 2004 | 6.545 | 6.654 | 6.527 | 6.624 | 1,264,468 | +0.13(+1.96%) |
Jan 13, 2004 | 6.563 | 6.612 | 6.466 | 6.496 | 2,000,728 | -0.07(-1.02%) |
Jan 12, 2004 | 6.563 | 6.581 | 6.460 | 6.563 | 1,605,726 | +0.18(+2.75%) |
Jan 09, 2004 | 6.436 | 6.490 | 6.399 | 6.387 | 1,264,138 | +0.03(+0.48%) |
Jan 08, 2004 | 6.302 | 6.375 | 6.302 | 6.357 | 1,448,286 | -0.05(-0.76%) |
Jan 07, 2004 | 6.430 | 6.448 | 6.357 | 6.405 | 1,512,086 | +0.01(+0.19%) |
Jan 06, 2004 | 6.430 | 6.442 | 6.345 | 6.393 | 1,585,448 | +0.00(+0.00%) |
Jan 05, 2004 | 6.339 | 6.405 | 6.321 | 6.393 | 2,061,396 | +0.20(+3.23%) |
Jan 02, 2004 | 6.072 | 6.223 | 6.072 | 6.193 | 989,483 | +0.13(+2.10%) |
Dec 31, 2003 | 6.048 | 6.090 | 6.011 | 6.066 | 433,744 | +0.07(+1.11%) |
Dec 30, 2003 | 5.999 | 6.005 | 5.999 | 5.999 | 904,581 | -0.03(-0.50%) |
Dec 29, 2003 | 6.017 | 6.035 | 5.975 | 6.029 | 1,198,195 | +0.02(+0.40%) |
Dec 26, 2003 | 6.023 | 6.023 | 5.963 | 6.005 | 109,960 | +0.02(+0.41%) |
Dec 24, 2003 | 6.005 | 6.023 | 5.981 | 5.981 | 183,488 | -0.02(-0.40%) |
Dec 23, 2003 | 6.023 | 6.035 | 5.981 | 6.005 | 432,260 | -0.02(-0.40%) |
Dec 22, 2003 | 5.957 | 6.005 | 5.957 | 6.029 | 385,770 | +0.04(+0.61%) |
Dec 19, 2003 | 6.054 | 6.060 | 5.975 | 5.993 | 1,332,555 | -0.04(-0.70%) |
Dec 18, 2003 | 5.981 | 6.054 | 5.975 | 6.035 | 1,495,435 | +0.02(+0.40%) |
Dec 17, 2003 | 6.005 | 6.017 | 5.957 | 6.011 | 498,698 | -0.05(-0.90%) |
Dec 16, 2003 | 6.060 | 6.066 | 5.987 | 6.066 | 1,750,802 | -0.05(-0.79%) |
Dec 15, 2003 | 6.223 | 6.223 | 6.114 | 6.114 | 587,557 | -0.12(-1.95%) |
Dec 12, 2003 | 6.254 | 6.254 | 6.254 | 6.236 | 482,047 | -0.02(-0.29%) |
Dec 11, 2003 | 6.126 | 6.272 | 6.126 | 6.254 | 1,286,559 | +0.21(+3.51%) |
Dec 10, 2003 | 6.011 | 6.084 | 6.011 | 6.042 | 410,828 | +0.04(+0.61%) |
Dec 09, 2003 | 6.133 | 6.133 | 6.005 | 6.005 | 863,531 | -0.01(-0.20%) |
Dec 08, 2003 | 5.951 | 6.029 | 5.944 | 6.017 | 454,516 | +0.01(+0.20%) |
Dec 05, 2003 | 6.102 | 6.102 | 5.999 | 6.005 | 443,635 | -0.12(-1.88%) |
Dec 04, 2003 | 6.078 | 6.120 | 6.072 | 6.120 | 595,470 | -0.02(-0.39%) |
Dec 03, 2003 | 6.157 | 6.181 | 6.133 | 6.145 | 704,277 | +0.01(+0.10%) |
Dec 02, 2003 | 6.163 | 6.169 | 6.114 | 6.139 | 556,563 | -0.04(-0.69%) |