Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.495 | 6.538 | 6.486 | 6.486 | 37,877 | -0.05(-0.79%) |
Feb 26, 2004 | 6.482 | 6.542 | 6.482 | 6.538 | 24,943 | +0.06(+0.87%) |
Feb 25, 2004 | 6.495 | 6.534 | 6.430 | 6.482 | 105,085 | +0.01(+0.13%) |
Feb 24, 2004 | 6.538 | 6.538 | 6.464 | 6.473 | 46,422 | -0.04(-0.60%) |
Feb 23, 2004 | 6.495 | 6.577 | 6.495 | 6.512 | 116,402 | +0.02(+0.27%) |
Feb 20, 2004 | 6.521 | 6.521 | 6.495 | 6.495 | 42,727 | -0.03(-0.40%) |
Feb 19, 2004 | 6.525 | 6.525 | 6.495 | 6.521 | 42,958 | -0.00(-0.07%) |
Feb 18, 2004 | 6.521 | 6.529 | 6.508 | 6.525 | 28,407 | +0.01(+0.13%) |
Feb 17, 2004 | 6.525 | 6.525 | 6.490 | 6.516 | 48,039 | -0.00(-0.07%) |
Feb 13, 2004 | 6.525 | 6.529 | 6.516 | 6.521 | 21,479 | +0.00(+0.07%) |
Feb 12, 2004 | 6.560 | 6.560 | 6.503 | 6.516 | 31,410 | -0.04(-0.66%) |
Feb 11, 2004 | 6.612 | 6.616 | 6.555 | 6.560 | 43,419 | -0.02(-0.33%) |
Feb 10, 2004 | 6.603 | 6.620 | 6.581 | 6.581 | 52,427 | -0.01(-0.13%) |
Feb 09, 2004 | 6.620 | 6.620 | 6.586 | 6.590 | 26,098 | -0.02(-0.26%) |
Feb 06, 2004 | 6.629 | 6.629 | 6.599 | 6.607 | 57,739 | +0.00(+0.07%) |
Feb 05, 2004 | 6.590 | 6.625 | 6.590 | 6.603 | 72,520 | +0.03(+0.46%) |
Feb 04, 2004 | 6.573 | 6.599 | 6.573 | 6.573 | 49,193 | +0.01(+0.13%) |
Feb 03, 2004 | 6.612 | 6.612 | 6.534 | 6.564 | 59,125 | -0.03(-0.46%) |
Feb 02, 2004 | 6.490 | 6.594 | 6.477 | 6.594 | 45,267 | +0.13(+2.08%) |
Jan 30, 2004 | 6.408 | 6.464 | 6.386 | 6.460 | 51,965 | +0.08(+1.22%) |
Jan 29, 2004 | 6.516 | 6.529 | 6.356 | 6.382 | 42,727 | -0.11(-1.73%) |
Jan 28, 2004 | 6.568 | 6.577 | 6.495 | 6.495 | 84,761 | -0.04(-0.66%) |
Jan 27, 2004 | 6.581 | 6.581 | 6.538 | 6.538 | 43,189 | -0.04(-0.66%) |
Jan 26, 2004 | 6.560 | 6.599 | 6.516 | 6.581 | 119,404 | +0.02(+0.33%) |
Jan 23, 2004 | 6.581 | 6.607 | 6.560 | 6.560 | 41,572 | -0.03(-0.53%) |
Jan 22, 2004 | 6.551 | 6.603 | 6.551 | 6.594 | 84,992 | +0.06(+0.86%) |
Jan 21, 2004 | 6.525 | 6.538 | 6.495 | 6.538 | 41,341 | +0.03(+0.47%) |
Jan 20, 2004 | 6.447 | 6.516 | 6.421 | 6.508 | 108,780 | +0.02(+0.27%) |
Jan 16, 2004 | 6.469 | 6.516 | 6.430 | 6.490 | 62,820 | +0.02(+0.33%) |
Jan 15, 2004 | 6.430 | 6.473 | 6.399 | 6.469 | 54,967 | +0.04(+0.61%) |
Jan 14, 2004 | 6.425 | 6.464 | 6.399 | 6.430 | 48,039 | +0.03(+0.47%) |
Jan 13, 2004 | 6.430 | 6.473 | 6.386 | 6.399 | 65,129 | -0.04(-0.67%) |
Jan 12, 2004 | 6.430 | 6.486 | 6.395 | 6.443 | 73,213 | +0.03(+0.40%) |
Jan 09, 2004 | 6.365 | 6.490 | 6.365 | 6.417 | 42,958 | +0.06(+1.02%) |
Jan 08, 2004 | 6.369 | 6.408 | 6.330 | 6.352 | 51,041 | -0.00(-0.07%) |
Jan 07, 2004 | 6.365 | 6.391 | 6.365 | 6.356 | 42,034 | -0.03(-0.47%) |
Jan 06, 2004 | 6.313 | 6.386 | 6.291 | 6.386 | 48,501 | +0.08(+1.31%) |
Jan 05, 2004 | 6.257 | 6.309 | 6.257 | 6.304 | 32,103 | +0.05(+0.83%) |
Jan 02, 2004 | 6.330 | 6.330 | 6.252 | 6.252 | 50,348 | -0.06(-0.89%) |
Dec 31, 2003 | 6.304 | 6.322 | 6.300 | 6.309 | 37,184 | +0.01(+0.21%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.261 | 6.296 | 30,948 | +0.02(+0.28%) |
Dec 29, 2003 | 6.287 | 6.304 | 6.278 | 6.278 | 39,493 | -0.01(-0.14%) |
Dec 26, 2003 | 6.265 | 6.287 | 6.265 | 6.287 | 8,776 | +0.03(+0.41%) |
Dec 24, 2003 | 6.261 | 6.261 | 6.244 | 6.261 | 12,240 | +0.00(+0.00%) |
Dec 23, 2003 | 6.287 | 6.287 | 6.231 | 6.261 | 48,962 | +0.01(+0.21%) |
Dec 22, 2003 | 6.261 | 6.261 | 6.235 | 6.248 | 24,943 | +0.03(+0.42%) |
Dec 19, 2003 | 6.209 | 6.248 | 6.209 | 6.222 | 20,555 | +0.00(+0.00%) |
Dec 18, 2003 | 6.187 | 6.231 | 6.187 | 6.222 | 51,503 | +0.04(+0.70%) |
Dec 17, 2003 | 6.209 | 6.209 | 6.179 | 6.179 | 91,690 | -0.03(-0.56%) |
Dec 16, 2003 | 6.291 | 6.291 | 6.257 | 6.213 | 48,039 | -0.06(-1.03%) |
Dec 15, 2003 | 6.291 | 6.291 | 6.291 | 6.278 | 15,243 | -0.02(-0.34%) |
Dec 12, 2003 | 6.274 | 6.300 | 6.270 | 6.300 | 56,353 | +0.08(+1.32%) |
Dec 11, 2003 | 6.239 | 6.239 | 6.205 | 6.218 | 21,017 | -0.04(-0.69%) |
Dec 10, 2003 | 6.265 | 6.265 | 6.244 | 6.261 | 29,100 | -0.01(-0.21%) |
Dec 09, 2003 | 6.278 | 6.296 | 6.274 | 6.274 | 31,410 | +0.04(+0.62%) |
Dec 08, 2003 | 6.300 | 6.309 | 6.226 | 6.235 | 44,574 | -0.08(-1.30%) |
Dec 05, 2003 | 6.300 | 6.300 | 6.261 | 6.317 | 66,977 | +0.01(+0.21%) |
Dec 04, 2003 | 6.244 | 6.244 | 6.244 | 6.304 | 56,815 | +0.07(+1.18%) |
Dec 03, 2003 | 6.235 | 6.244 | 6.192 | 6.231 | 35,798 | +0.00(+0.07%) |
Dec 02, 2003 | 6.187 | 6.187 | 6.153 | 6.226 | 40,417 | +0.07(+1.20%) |