Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.242 | 7.275 | 7.213 | 7.244 | 18,491 | +0.05(+0.71%) |
Feb 26, 2004 | 7.191 | 7.244 | 7.145 | 7.193 | 60,339 | +0.03(+0.43%) |
Feb 25, 2004 | 7.114 | 7.191 | 7.100 | 7.162 | 57,420 | +0.02(+0.32%) |
Feb 24, 2004 | 7.055 | 7.141 | 7.055 | 7.139 | 47,688 | +0.11(+1.55%) |
Feb 23, 2004 | 6.936 | 7.049 | 6.915 | 7.030 | 46,714 | +0.06(+0.86%) |
Feb 20, 2004 | 6.886 | 6.987 | 6.864 | 6.971 | 48,661 | +0.11(+1.59%) |
Feb 19, 2004 | 6.864 | 6.967 | 6.862 | 6.862 | 45,254 | -0.00(-0.03%) |
Feb 18, 2004 | 6.831 | 6.899 | 6.802 | 6.864 | 49,634 | +0.06(+0.85%) |
Feb 17, 2004 | 6.607 | 6.851 | 6.605 | 6.806 | 61,799 | +0.24(+3.66%) |
Feb 13, 2004 | 6.792 | 6.792 | 6.566 | 6.566 | 80,291 | -0.14(-2.14%) |
Feb 12, 2004 | 6.780 | 6.782 | 6.710 | 6.710 | 30,169 | -0.05(-0.70%) |
Feb 11, 2004 | 6.790 | 6.790 | 6.751 | 6.757 | 35,522 | -0.02(-0.36%) |
Feb 10, 2004 | 6.782 | 6.798 | 6.745 | 6.782 | 29,196 | +0.00(+0.06%) |
Feb 09, 2004 | 6.371 | 6.884 | 6.371 | 6.777 | 99,269 | +0.48(+7.71%) |
Feb 06, 2004 | 6.371 | 6.432 | 6.268 | 6.292 | 46,228 | -0.06(-0.91%) |
Feb 05, 2004 | 6.264 | 6.350 | 6.225 | 6.350 | 72,505 | +0.07(+1.15%) |
Feb 04, 2004 | 6.266 | 6.305 | 6.266 | 6.278 | 21,410 | +0.01(+0.16%) |
Feb 03, 2004 | 6.270 | 6.309 | 6.258 | 6.268 | 28,223 | -0.04(-0.65%) |
Feb 02, 2004 | 6.391 | 6.391 | 6.278 | 6.309 | 50,121 | -0.11(-1.76%) |
Jan 30, 2004 | 6.399 | 6.422 | 6.371 | 6.422 | 50,607 | -0.00(-0.03%) |
Jan 29, 2004 | 6.494 | 6.494 | 6.373 | 6.424 | 34,549 | -0.05(-0.70%) |
Jan 28, 2004 | 6.519 | 6.535 | 6.469 | 6.469 | 44,768 | -0.06(-0.85%) |
Jan 27, 2004 | 6.525 | 6.549 | 6.510 | 6.525 | 18,491 | -0.03(-0.44%) |
Jan 26, 2004 | 6.519 | 6.553 | 6.514 | 6.553 | 28,223 | +0.03(+0.54%) |
Jan 23, 2004 | 6.496 | 6.535 | 6.488 | 6.519 | 10,218 | -0.01(-0.13%) |
Jan 22, 2004 | 6.586 | 6.586 | 6.463 | 6.527 | 58,393 | -0.04(-0.59%) |
Jan 21, 2004 | 6.473 | 6.566 | 6.463 | 6.566 | 52,554 | +0.05(+0.79%) |
Jan 20, 2004 | 6.535 | 6.535 | 6.449 | 6.514 | 38,929 | +0.00(+0.06%) |
Jan 16, 2004 | 6.576 | 6.576 | 6.504 | 6.510 | 7,785 | -0.05(-0.69%) |
Jan 15, 2004 | 6.566 | 6.576 | 6.535 | 6.556 | 18,004 | -0.01(-0.16%) |
Jan 14, 2004 | 6.551 | 6.566 | 6.551 | 6.566 | 40,388 | +0.04(+0.60%) |
Jan 13, 2004 | 6.564 | 6.564 | 6.484 | 6.527 | 20,437 | -0.03(-0.41%) |
Jan 12, 2004 | 6.525 | 6.556 | 6.525 | 6.553 | 19,464 | +0.03(+0.44%) |
Jan 09, 2004 | 6.572 | 6.574 | 6.525 | 6.525 | 43,308 | -0.07(-1.09%) |
Jan 08, 2004 | 6.658 | 6.658 | 6.582 | 6.597 | 61,313 | -0.08(-1.23%) |
Jan 07, 2004 | 6.728 | 6.728 | 6.679 | 6.679 | 68,612 | -0.02(-0.31%) |
Jan 06, 2004 | 6.695 | 6.732 | 6.681 | 6.699 | 41,848 | +0.00(+0.06%) |
Jan 05, 2004 | 6.710 | 6.710 | 6.679 | 6.695 | 16,058 | -0.01(-0.21%) |
Jan 02, 2004 | 6.740 | 6.751 | 6.703 | 6.710 | 18,977 | -0.01(-0.15%) |
Dec 31, 2003 | 6.740 | 6.761 | 6.689 | 6.720 | 40,875 | +0.02(+0.31%) |
Dec 30, 2003 | 6.669 | 6.699 | 6.669 | 6.699 | 33,089 | +0.00(+0.00%) |
Dec 29, 2003 | 6.679 | 6.782 | 6.677 | 6.699 | 26,277 | +0.05(+0.77%) |
Dec 26, 2003 | 6.638 | 6.648 | 6.638 | 6.648 | 4,866 | +0.03(+0.47%) |
Dec 24, 2003 | 6.679 | 6.679 | 6.617 | 6.617 | 8,759 | -0.04(-0.62%) |
Dec 23, 2003 | 6.535 | 6.666 | 6.535 | 6.658 | 24,817 | +0.10(+1.57%) |
Dec 22, 2003 | 6.494 | 6.576 | 6.494 | 6.556 | 21,897 | +0.10(+1.59%) |
Dec 19, 2003 | 6.455 | 6.502 | 6.422 | 6.453 | 26,277 | -0.02(-0.32%) |
Dec 18, 2003 | 6.420 | 6.473 | 6.420 | 6.473 | 20,924 | +0.02(+0.38%) |
Dec 17, 2003 | 6.449 | 6.449 | 6.403 | 6.449 | 38,929 | -0.13(-1.94%) |
Dec 16, 2003 | 6.537 | 6.601 | 6.516 | 6.576 | 19,951 | -0.06(-0.93%) |
Dec 15, 2003 | 6.761 | 6.775 | 6.638 | 6.638 | 21,897 | -0.08(-1.22%) |
Dec 12, 2003 | 6.710 | 6.730 | 6.710 | 6.720 | 23,357 | +0.04(+0.62%) |
Dec 11, 2003 | 6.401 | 6.730 | 6.401 | 6.679 | 73,478 | +0.31(+4.84%) |
Dec 10, 2003 | 6.299 | 6.391 | 6.299 | 6.371 | 58,880 | +0.09(+1.47%) |
Dec 09, 2003 | 6.292 | 6.319 | 6.268 | 6.278 | 46,228 | -0.04(-0.59%) |
Dec 08, 2003 | 6.319 | 6.319 | 6.237 | 6.315 | 40,875 | +0.02(+0.26%) |
Dec 05, 2003 | 6.288 | 6.304 | 6.288 | 6.299 | 17,518 | -0.01(-0.13%) |
Dec 04, 2003 | 6.381 | 6.381 | 6.381 | 6.307 | 18,491 | -0.04(-0.68%) |
Dec 03, 2003 | 6.383 | 6.420 | 6.350 | 6.350 | 86,130 | -0.05(-0.74%) |
Dec 02, 2003 | 6.412 | 6.420 | 6.391 | 6.397 | 40,388 | +0.03(+0.42%) |