Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.764 | 6.979 | 6.748 | 6.943 | 139,706 | +0.18(+2.65%) |
Feb 26, 2004 | 6.558 | 6.841 | 6.544 | 6.764 | 214,030 | +0.22(+3.42%) |
Feb 25, 2004 | 6.702 | 6.702 | 6.451 | 6.540 | 233,589 | -0.17(-2.53%) |
Feb 24, 2004 | 6.657 | 6.764 | 6.655 | 6.710 | 119,588 | +0.06(+0.94%) |
Feb 23, 2004 | 6.818 | 6.827 | 6.612 | 6.648 | 152,280 | -0.15(-2.24%) |
Feb 20, 2004 | 6.800 | 6.852 | 6.728 | 6.800 | 241,413 | +0.02(+0.26%) |
Feb 19, 2004 | 7.015 | 7.068 | 6.782 | 6.782 | 331,384 | -0.21(-3.07%) |
Feb 18, 2004 | 7.176 | 7.265 | 6.995 | 6.997 | 538,429 | +0.14(+2.09%) |
Feb 17, 2004 | 6.710 | 6.909 | 6.691 | 6.854 | 131,324 | +0.15(+2.27%) |
Feb 13, 2004 | 6.836 | 6.854 | 6.702 | 6.702 | 172,398 | -0.13(-1.96%) |
Feb 12, 2004 | 6.854 | 6.907 | 6.818 | 6.836 | 101,706 | -0.02(-0.31%) |
Feb 11, 2004 | 6.997 | 6.997 | 6.782 | 6.857 | 140,824 | -0.12(-1.74%) |
Feb 10, 2004 | 6.487 | 6.979 | 6.487 | 6.979 | 206,486 | +0.51(+7.88%) |
Feb 09, 2004 | 6.664 | 6.675 | 6.442 | 6.469 | 57,000 | -0.20(-2.93%) |
Feb 06, 2004 | 6.532 | 6.664 | 6.478 | 6.664 | 92,765 | +0.16(+2.45%) |
Feb 05, 2004 | 6.288 | 6.523 | 6.288 | 6.505 | 90,529 | +0.26(+4.18%) |
Feb 04, 2004 | 6.621 | 6.637 | 6.243 | 6.243 | 124,897 | -0.40(-5.96%) |
Feb 03, 2004 | 6.764 | 6.777 | 6.603 | 6.639 | 52,529 | -0.13(-1.98%) |
Feb 02, 2004 | 6.795 | 6.836 | 6.693 | 6.773 | 94,441 | -0.00(-0.05%) |
Jan 30, 2004 | 6.902 | 6.934 | 6.730 | 6.777 | 126,015 | -0.11(-1.56%) |
Jan 29, 2004 | 6.952 | 6.970 | 6.863 | 6.884 | 38,000 | -0.02(-0.34%) |
Jan 28, 2004 | 7.102 | 7.120 | 6.898 | 6.907 | 119,868 | -0.19(-2.70%) |
Jan 27, 2004 | 7.176 | 7.229 | 7.081 | 7.099 | 212,354 | -0.08(-1.07%) |
Jan 26, 2004 | 7.122 | 7.176 | 7.033 | 7.176 | 65,662 | +0.04(+0.50%) |
Jan 23, 2004 | 7.140 | 7.140 | 7.042 | 7.140 | 91,088 | +0.01(+0.15%) |
Jan 22, 2004 | 7.303 | 7.337 | 7.110 | 7.129 | 82,426 | -0.18(-2.50%) |
Jan 21, 2004 | 7.364 | 7.373 | 7.294 | 7.312 | 55,323 | -0.07(-0.95%) |
Jan 20, 2004 | 7.364 | 7.382 | 7.278 | 7.382 | 62,588 | +0.03(+0.34%) |
Jan 16, 2004 | 7.462 | 7.478 | 7.355 | 7.356 | 53,647 | -0.10(-1.30%) |
Jan 15, 2004 | 7.390 | 7.453 | 7.290 | 7.453 | 70,412 | +0.06(+0.85%) |
Jan 14, 2004 | 7.328 | 7.390 | 7.235 | 7.390 | 77,956 | +0.08(+1.10%) |
Jan 13, 2004 | 7.310 | 7.319 | 7.156 | 7.310 | 112,044 | +0.02(+0.25%) |
Jan 12, 2004 | 7.301 | 7.337 | 7.249 | 7.292 | 92,765 | -0.04(-0.49%) |
Jan 09, 2004 | 7.543 | 7.543 | 7.328 | 7.328 | 64,265 | -0.23(-3.01%) |
Jan 08, 2004 | 7.555 | 7.605 | 7.555 | 7.555 | 67,059 | +0.02(+0.24%) |
Jan 07, 2004 | 7.392 | 7.537 | 7.378 | 7.537 | 70,691 | +0.12(+1.62%) |
Jan 06, 2004 | 7.525 | 7.526 | 7.417 | 7.417 | 90,809 | -0.13(-1.66%) |
Jan 05, 2004 | 7.283 | 7.543 | 7.283 | 7.543 | 130,486 | +0.28(+3.82%) |
Jan 02, 2004 | 7.274 | 7.315 | 7.238 | 7.265 | 74,603 | -0.03(-0.37%) |
Dec 31, 2003 | 7.587 | 7.587 | 7.280 | 7.292 | 124,618 | -0.31(-4.12%) |
Dec 30, 2003 | 7.525 | 7.675 | 7.507 | 7.605 | 89,691 | +0.10(+1.31%) |
Dec 29, 2003 | 7.408 | 7.509 | 7.390 | 7.507 | 67,059 | +0.10(+1.33%) |
Dec 26, 2003 | 7.421 | 7.441 | 7.369 | 7.408 | 16,485 | -0.01(-0.17%) |
Dec 24, 2003 | 7.435 | 7.460 | 7.387 | 7.421 | 29,617 | -0.03(-0.43%) |
Dec 23, 2003 | 7.355 | 7.494 | 7.355 | 7.453 | 113,441 | +0.14(+1.96%) |
Dec 22, 2003 | 7.353 | 7.353 | 7.283 | 7.310 | 51,412 | -0.03(-0.37%) |
Dec 19, 2003 | 7.355 | 7.555 | 7.263 | 7.337 | 202,854 | -0.02(-0.24%) |
Dec 18, 2003 | 7.122 | 7.355 | 7.122 | 7.355 | 139,986 | +0.26(+3.60%) |
Dec 17, 2003 | 7.158 | 7.158 | 7.081 | 7.099 | 55,882 | -0.01(-0.20%) |
Dec 16, 2003 | 7.043 | 7.165 | 7.043 | 7.113 | 73,206 | +0.07(+0.99%) |
Dec 15, 2003 | 7.346 | 7.349 | 7.043 | 7.043 | 94,162 | -0.27(-3.65%) |
Dec 12, 2003 | 7.122 | 7.310 | 7.108 | 7.310 | 134,397 | +0.21(+3.03%) |
Dec 11, 2003 | 6.925 | 7.110 | 6.925 | 7.095 | 81,588 | +0.19(+2.72%) |
Dec 10, 2003 | 7.006 | 7.006 | 6.838 | 6.907 | 109,809 | -0.07(-1.03%) |
Dec 09, 2003 | 7.151 | 7.151 | 6.961 | 6.979 | 113,441 | -0.16(-2.28%) |
Dec 08, 2003 | 7.156 | 7.183 | 7.115 | 7.142 | 62,868 | -0.03(-0.37%) |
Dec 05, 2003 | 7.378 | 7.378 | 7.170 | 7.169 | 63,706 | -0.22(-3.00%) |
Dec 04, 2003 | 7.204 | 7.390 | 7.158 | 7.390 | 244,766 | +0.18(+2.51%) |
Dec 03, 2003 | 7.569 | 7.766 | 7.210 | 7.210 | 329,707 | -0.34(-4.55%) |
Dec 02, 2003 | 7.220 | 7.677 | 7.220 | 7.553 | 238,619 | +0.39(+5.50%) |