Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.461 | 6.461 | 6.255 | 6.302 | 247,425 | -0.10(-1.60%) |
Feb 26, 2004 | 6.255 | 6.517 | 6.255 | 6.405 | 176,946 | -0.01(-0.15%) |
Feb 25, 2004 | 6.386 | 6.442 | 6.237 | 6.414 | 145,777 | -0.01(-0.15%) |
Feb 24, 2004 | 7.095 | 7.095 | 6.283 | 6.423 | 185,301 | +0.20(+3.15%) |
Feb 23, 2004 | 6.293 | 6.442 | 6.218 | 6.227 | 334,720 | -0.08(-1.33%) |
Feb 20, 2004 | 6.367 | 6.367 | 6.162 | 6.311 | 376,493 | -0.02(-0.30%) |
Feb 19, 2004 | 6.321 | 6.479 | 6.255 | 6.330 | 313,833 | +0.00(+0.00%) |
Feb 18, 2004 | 6.759 | 6.759 | 6.321 | 6.330 | 748,380 | -0.49(-7.12%) |
Feb 17, 2004 | 6.806 | 6.909 | 6.666 | 6.815 | 861,382 | +0.02(+0.27%) |
Feb 13, 2004 | 6.871 | 6.909 | 6.591 | 6.797 | 235,107 | +0.01(+0.14%) |
Feb 12, 2004 | 6.909 | 6.918 | 6.778 | 6.787 | 260,921 | -0.09(-1.36%) |
Feb 11, 2004 | 6.787 | 6.937 | 6.713 | 6.881 | 346,823 | +0.15(+2.22%) |
Feb 10, 2004 | 6.815 | 6.853 | 6.694 | 6.731 | 575,932 | -0.08(-1.23%) |
Feb 09, 2004 | 6.815 | 6.871 | 6.731 | 6.815 | 242,712 | +0.01(+0.14%) |
Feb 06, 2004 | 6.685 | 6.806 | 6.629 | 6.806 | 555,581 | +0.24(+3.70%) |
Feb 05, 2004 | 6.535 | 6.582 | 6.451 | 6.563 | 308,478 | +0.09(+1.44%) |
Feb 04, 2004 | 6.461 | 6.582 | 6.395 | 6.470 | 364,496 | +0.02(+0.29%) |
Feb 03, 2004 | 6.433 | 6.461 | 6.274 | 6.451 | 523,448 | +0.19(+2.98%) |
Feb 02, 2004 | 6.106 | 6.265 | 5.975 | 6.265 | 663,227 | +0.17(+2.76%) |
Jan 30, 2004 | 6.050 | 6.134 | 5.975 | 6.097 | 230,073 | +0.05(+0.77%) |
Jan 29, 2004 | 6.125 | 6.227 | 5.994 | 6.050 | 393,416 | -0.17(-2.70%) |
Jan 28, 2004 | 6.442 | 6.451 | 6.209 | 6.218 | 385,276 | -0.04(-0.60%) |
Jan 27, 2004 | 6.162 | 6.461 | 6.162 | 6.255 | 596,605 | +0.08(+1.36%) |
Jan 26, 2004 | 6.423 | 6.423 | 6.171 | 6.171 | 389,453 | -0.20(-3.08%) |
Jan 23, 2004 | 6.330 | 6.395 | 6.330 | 6.367 | 239,820 | -0.07(-1.16%) |
Jan 22, 2004 | 6.507 | 6.507 | 6.349 | 6.442 | 366,853 | -0.03(-0.43%) |
Jan 21, 2004 | 6.526 | 6.526 | 6.339 | 6.470 | 431,012 | -0.07(-1.00%) |
Jan 20, 2004 | 6.311 | 6.554 | 6.311 | 6.535 | 426,406 | +0.37(+6.06%) |
Jan 16, 2004 | 5.975 | 6.218 | 5.975 | 6.162 | 489,923 | +0.21(+3.45%) |
Jan 15, 2004 | 5.984 | 5.984 | 5.770 | 5.956 | 749,344 | -0.12(-2.00%) |
Jan 14, 2004 | 6.078 | 6.237 | 6.069 | 6.078 | 477,712 | -0.30(-4.69%) |
Jan 13, 2004 | 6.302 | 6.442 | 6.181 | 6.377 | 512,416 | +0.05(+0.74%) |
Jan 12, 2004 | 6.470 | 6.498 | 6.265 | 6.330 | 339,540 | -0.16(-2.45%) |
Jan 09, 2004 | 6.395 | 6.694 | 6.395 | 6.489 | 461,431 | +0.05(+0.72%) |
Jan 08, 2004 | 6.573 | 6.582 | 6.414 | 6.442 | 534,373 | -0.09(-1.43%) |
Jan 07, 2004 | 6.890 | 6.890 | 6.479 | 6.535 | 424,478 | -0.40(-5.79%) |
Jan 06, 2004 | 7.245 | 7.245 | 6.890 | 6.937 | 514,022 | -0.23(-3.26%) |
Jan 05, 2004 | 6.843 | 7.236 | 6.741 | 7.170 | 573,897 | +0.60(+9.09%) |
Jan 02, 2004 | 6.507 | 6.666 | 6.507 | 6.573 | 169,877 | +0.09(+1.44%) |
Dec 31, 2003 | 6.582 | 6.666 | 6.461 | 6.479 | 205,973 | -0.12(-1.84%) |
Dec 30, 2003 | 6.666 | 6.694 | 6.629 | 6.601 | 299,694 | -0.01(-0.14%) |
Dec 29, 2003 | 6.535 | 6.610 | 6.503 | 6.610 | 690,969 | +0.18(+2.76%) |
Dec 26, 2003 | 6.339 | 6.442 | 6.311 | 6.433 | 224,075 | +0.09(+1.47%) |
Dec 24, 2003 | 6.274 | 6.442 | 6.274 | 6.339 | 302,158 | +0.12(+1.95%) |
Dec 23, 2003 | 6.143 | 6.265 | 6.059 | 6.218 | 415,052 | +0.07(+1.06%) |
Dec 22, 2003 | 6.321 | 6.330 | 6.125 | 6.153 | 383,883 | -0.10(-1.64%) |
Dec 19, 2003 | 6.442 | 6.442 | 6.171 | 6.255 | 643,840 | -0.19(-2.90%) |
Dec 18, 2003 | 6.507 | 6.517 | 6.405 | 6.442 | 309,227 | -0.16(-2.40%) |
Dec 17, 2003 | 6.433 | 6.666 | 2.801 | 6.601 | 432,940 | +0.19(+2.91%) |
Dec 16, 2003 | 6.666 | 6.666 | 6.414 | 6.414 | 328,614 | -0.21(-3.24%) |
Dec 15, 2003 | 6.498 | 6.787 | 6.498 | 6.629 | 309,013 | +0.03(+0.42%) |
Dec 12, 2003 | 6.582 | 6.713 | 6.563 | 6.601 | 534,052 | +0.02(+0.28%) |
Dec 11, 2003 | 6.162 | 6.769 | 6.115 | 6.582 | 680,472 | +0.14(+2.17%) |
Dec 10, 2003 | 7.245 | 7.245 | 6.451 | 6.442 | 1,335,988 | -0.79(-10.97%) |
Dec 09, 2003 | 7.562 | 7.562 | 7.198 | 7.236 | 425,121 | -0.33(-4.32%) |
Dec 08, 2003 | 7.646 | 7.646 | 7.534 | 7.562 | 257,065 | +0.04(+0.50%) |
Dec 05, 2003 | 7.273 | 7.600 | 7.226 | 7.525 | 276,237 | +0.19(+2.54%) |
Dec 04, 2003 | 7.506 | 7.516 | 7.226 | 7.338 | 319,403 | -0.22(-2.96%) |
Dec 03, 2003 | 7.693 | 7.702 | 7.488 | 7.562 | 296,910 | -0.16(-2.06%) |
Dec 02, 2003 | 7.749 | 7.870 | 7.656 | 7.721 | 324,865 | +0.00(+0.00%) |