Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.054 | 7.079 | 6.974 | 7.073 | 499,315 | +0.05(+0.75%) |
Feb 26, 2004 | 6.978 | 7.073 | 6.974 | 7.020 | 330,820 | +0.13(+1.86%) |
Feb 25, 2004 | 6.921 | 6.925 | 6.881 | 6.892 | 198,397 | -0.06(-0.91%) |
Feb 24, 2004 | 6.955 | 6.980 | 6.936 | 6.955 | 240,165 | +0.01(+0.18%) |
Feb 23, 2004 | 6.999 | 6.999 | 6.932 | 6.942 | 160,426 | -0.02(-0.24%) |
Feb 20, 2004 | 7.045 | 7.045 | 6.932 | 6.959 | 218,806 | -0.09(-1.23%) |
Feb 19, 2004 | 7.100 | 7.123 | 7.039 | 7.045 | 205,042 | -0.03(-0.45%) |
Feb 18, 2004 | 7.216 | 7.231 | 7.077 | 7.077 | 222,129 | -0.16(-2.18%) |
Feb 17, 2004 | 7.227 | 7.275 | 7.193 | 7.235 | 266,744 | +0.10(+1.42%) |
Feb 13, 2004 | 7.153 | 7.199 | 7.104 | 7.134 | 200,770 | +0.02(+0.24%) |
Feb 12, 2004 | 7.163 | 7.191 | 7.102 | 7.117 | 194,125 | -0.07(-1.00%) |
Feb 11, 2004 | 7.100 | 7.224 | 7.081 | 7.189 | 488,873 | +0.09(+1.34%) |
Feb 10, 2004 | 7.058 | 7.102 | 7.035 | 7.094 | 269,117 | +0.06(+0.81%) |
Feb 09, 2004 | 7.026 | 7.048 | 7.001 | 7.037 | 186,056 | +0.05(+0.66%) |
Feb 06, 2004 | 6.967 | 7.048 | 6.940 | 6.991 | 197,922 | +0.07(+1.07%) |
Feb 05, 2004 | 6.936 | 6.995 | 6.904 | 6.917 | 171,817 | +0.00(+0.06%) |
Feb 04, 2004 | 6.984 | 6.984 | 6.898 | 6.913 | 117,709 | -0.03(-0.46%) |
Feb 03, 2004 | 6.953 | 6.991 | 6.919 | 6.944 | 158,053 | +0.02(+0.30%) |
Feb 02, 2004 | 6.873 | 6.938 | 6.868 | 6.923 | 238,266 | +0.03(+0.43%) |
Jan 30, 2004 | 6.938 | 6.938 | 6.866 | 6.894 | 205,991 | -0.03(-0.49%) |
Jan 29, 2004 | 6.936 | 6.946 | 6.900 | 6.927 | 568,612 | +0.02(+0.31%) |
Jan 28, 2004 | 7.043 | 7.043 | 6.906 | 6.906 | 443,783 | -0.22(-3.08%) |
Jan 27, 2004 | 7.136 | 7.147 | 7.104 | 7.125 | 336,990 | +0.02(+0.33%) |
Jan 26, 2004 | 7.191 | 7.191 | 7.062 | 7.102 | 467,989 | -0.10(-1.43%) |
Jan 23, 2004 | 7.279 | 7.302 | 7.142 | 7.206 | 578,579 | -0.08(-1.10%) |
Jan 22, 2004 | 7.218 | 7.321 | 7.218 | 7.286 | 380,656 | +0.04(+0.55%) |
Jan 21, 2004 | 7.372 | 7.372 | 7.191 | 7.246 | 464,667 | -0.20(-2.63%) |
Jan 20, 2004 | 7.309 | 7.465 | 7.279 | 7.442 | 402,015 | -0.01(-0.08%) |
Jan 16, 2004 | 7.404 | 7.456 | 7.361 | 7.448 | 320,853 | +0.04(+0.60%) |
Jan 15, 2004 | 7.364 | 7.416 | 7.336 | 7.404 | 308,987 | +0.02(+0.23%) |
Jan 14, 2004 | 7.326 | 7.397 | 7.284 | 7.387 | 267,219 | -0.01(-0.11%) |
Jan 13, 2004 | 7.340 | 7.423 | 7.340 | 7.395 | 840,103 | +0.28(+3.97%) |
Jan 12, 2004 | 7.132 | 7.136 | 7.085 | 7.113 | 113,912 | -0.02(-0.30%) |
Jan 09, 2004 | 7.149 | 7.178 | 7.109 | 7.134 | 186,056 | -0.01(-0.21%) |
Jan 08, 2004 | 7.220 | 7.220 | 7.085 | 7.149 | 627,941 | -0.03(-0.38%) |
Jan 07, 2004 | 7.275 | 7.275 | 7.163 | 7.176 | 250,607 | -0.12(-1.67%) |
Jan 06, 2004 | 7.269 | 7.298 | 7.197 | 7.298 | 438,087 | +0.02(+0.32%) |
Jan 05, 2004 | 7.206 | 7.296 | 7.206 | 7.275 | 270,067 | +0.12(+1.71%) |
Jan 02, 2004 | 7.111 | 7.184 | 7.077 | 7.153 | 226,875 | +0.11(+1.59%) |
Dec 31, 2003 | 7.090 | 7.111 | 7.020 | 7.041 | 231,147 | -0.04(-0.51%) |
Dec 30, 2003 | 6.997 | 7.111 | 6.997 | 7.077 | 250,607 | +0.08(+1.11%) |
Dec 29, 2003 | 6.913 | 7.003 | 6.896 | 6.999 | 156,154 | +0.06(+0.88%) |
Dec 26, 2003 | 6.900 | 6.938 | 6.900 | 6.938 | 61,702 | +0.01(+0.12%) |
Dec 24, 2003 | 6.890 | 6.930 | 6.885 | 6.930 | 295,697 | +0.07(+0.95%) |
Dec 23, 2003 | 6.852 | 6.898 | 6.835 | 6.864 | 311,360 | +0.02(+0.28%) |
Dec 22, 2003 | 6.795 | 6.856 | 6.780 | 6.845 | 459,920 | +0.07(+0.99%) |
Dec 19, 2003 | 6.831 | 6.831 | 6.748 | 6.778 | 196,973 | -0.07(-0.95%) |
Dec 18, 2003 | 6.852 | 6.856 | 6.852 | 6.843 | 287,628 | +0.00(+0.06%) |
Dec 17, 2003 | 6.763 | 6.852 | 6.757 | 6.839 | 572,884 | +0.05(+0.74%) |
Dec 16, 2003 | 6.689 | 6.795 | 6.683 | 6.788 | 424,323 | +0.06(+0.85%) |
Dec 15, 2003 | 6.767 | 6.786 | 6.662 | 6.731 | 447,105 | +0.03(+0.47%) |
Dec 12, 2003 | 6.616 | 6.717 | 6.586 | 6.700 | 149,509 | +0.12(+1.89%) |
Dec 11, 2003 | 6.489 | 6.609 | 6.477 | 6.576 | 265,795 | -0.01(-0.10%) |
Dec 10, 2003 | 6.573 | 6.573 | 6.573 | 6.582 | 368,316 | -0.00(-0.06%) |
Dec 09, 2003 | 6.675 | 6.675 | 6.586 | 6.586 | 358,823 | -0.10(-1.51%) |
Dec 08, 2003 | 6.694 | 6.717 | 6.656 | 6.687 | 236,842 | +0.01(+0.09%) |
Dec 05, 2003 | 6.721 | 6.725 | 6.679 | 6.681 | 187,480 | +0.01(+0.22%) |
Dec 04, 2003 | 6.727 | 6.727 | 6.654 | 6.666 | 198,871 | -0.09(-1.28%) |
Dec 03, 2003 | 6.795 | 6.795 | 6.753 | 6.753 | 112,013 | -0.03(-0.40%) |
Dec 02, 2003 | 6.746 | 6.793 | 6.746 | 6.780 | 428,120 | +0.04(+0.66%) |