Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.010 | 5.010 | 5.000 | 5.010 | 22,000 | -0.09(-1.76%) |
Feb 26, 2004 | 5.040 | 5.200 | 5.000 | 5.100 | 2,600 | -0.04(-0.78%) |
Feb 25, 2004 | 5.140 | 5.140 | 5.100 | 5.140 | 8,400 | -0.05(-0.96%) |
Feb 24, 2004 | 5.340 | 5.340 | 5.100 | 5.190 | 20,600 | -0.15(-2.81%) |
Feb 23, 2004 | 5.390 | 5.400 | 5.260 | 5.340 | 2,900 | -0.04(-0.74%) |
Feb 20, 2004 | 5.500 | 5.500 | 5.340 | 5.380 | 5,700 | -0.12(-2.18%) |
Feb 19, 2004 | 5.480 | 5.500 | 5.450 | 5.500 | 6,800 | +0.00(+0.00%) |
Feb 18, 2004 | 5.690 | 5.690 | 5.320 | 5.500 | 10,500 | -0.20(-3.51%) |
Feb 17, 2004 | 5.280 | 5.700 | 5.250 | 5.700 | 16,800 | +0.40(+7.55%) |
Feb 13, 2004 | 5.340 | 5.350 | 5.200 | 5.300 | 13,400 | -0.05(-0.93%) |
Feb 12, 2004 | 5.590 | 5.600 | 5.350 | 5.350 | 115,300 | -0.27(-4.80%) |
Feb 11, 2004 | 5.510 | 5.620 | 5.500 | 5.620 | 13,900 | -0.02(-0.35%) |
Feb 10, 2004 | 5.700 | 5.700 | 5.520 | 5.640 | 14,600 | +0.00(+0.00%) |
Feb 09, 2004 | 5.600 | 5.700 | 5.500 | 5.640 | 90,000 | -0.02(-0.35%) |
Feb 06, 2004 | 5.700 | 5.730 | 5.660 | 5.660 | 45,900 | -0.11(-1.91%) |
Feb 05, 2004 | 6.000 | 6.000 | 5.700 | 5.770 | 11,000 | -0.28(-4.63%) |
Feb 04, 2004 | 6.650 | 6.650 | 6.050 | 6.050 | 8,300 | -0.61(-9.16%) |
Feb 03, 2004 | 6.850 | 6.860 | 6.660 | 6.660 | 7,200 | -0.29(-4.17%) |
Feb 02, 2004 | 6.990 | 7.000 | 6.860 | 6.950 | 14,300 | +0.05(+0.72%) |
Jan 30, 2004 | 6.950 | 7.000 | 6.900 | 6.900 | 3,600 | +0.00(+0.00%) |
Jan 29, 2004 | 6.900 | 6.900 | 6.600 | 6.900 | 18,100 | +0.00(+0.00%) |
Jan 28, 2004 | 7.000 | 7.000 | 6.800 | 6.900 | 11,300 | +0.00(+0.00%) |
Jan 27, 2004 | 6.960 | 6.970 | 6.800 | 6.900 | 15,600 | -0.10(-1.43%) |
Jan 26, 2004 | 7.000 | 7.020 | 6.990 | 7.000 | 5,300 | -0.01(-0.14%) |
Jan 23, 2004 | 6.940 | 7.010 | 6.940 | 7.010 | 7,900 | +0.02(+0.29%) |
Jan 22, 2004 | 6.980 | 6.990 | 6.850 | 6.990 | 7,600 | -0.03(-0.43%) |
Jan 21, 2004 | 6.950 | 7.020 | 6.950 | 7.020 | 300 | +0.07(+1.01%) |
Jan 20, 2004 | 7.000 | 7.010 | 6.850 | 6.950 | 3,500 | -0.07(-1.00%) |
Jan 16, 2004 | 7.010 | 7.070 | 7.000 | 7.020 | 2,600 | -0.02(-0.28%) |
Jan 15, 2004 | 7.040 | 7.040 | 7.040 | 7.040 | 300 | -0.01(-0.14%) |
Jan 14, 2004 | 7.000 | 7.110 | 7.000 | 7.050 | 12,400 | +0.02(+0.28%) |
Jan 13, 2004 | 7.110 | 7.110 | 6.900 | 7.030 | 18,600 | +0.02(+0.29%) |
Jan 12, 2004 | 7.000 | 7.040 | 7.000 | 7.010 | 3,200 | -0.06(-0.85%) |
Jan 09, 2004 | 7.000 | 7.070 | 7.000 | 7.070 | 83,600 | +0.07(+1.00%) |
Jan 08, 2004 | 7.010 | 7.010 | 7.000 | 7.000 | 10,700 | +0.04(+0.57%) |
Jan 07, 2004 | 6.960 | 6.960 | 6.960 | 6.960 | 200 | +0.05(+0.72%) |
Jan 06, 2004 | 6.950 | 7.000 | 6.910 | 6.910 | 27,400 | -0.04(-0.58%) |
Jan 05, 2004 | 7.090 | 7.090 | 6.800 | 6.950 | 12,300 | -0.11(-1.56%) |
Jan 02, 2004 | 7.060 | 7.150 | 7.050 | 7.060 | 2,300 | -0.03(-0.42%) |
Dec 31, 2003 | 7.010 | 7.100 | 7.010 | 7.090 | 9,500 | -0.02(-0.28%) |
Dec 30, 2003 | 7.050 | 7.120 | 7.000 | 7.110 | 5,400 | +0.08(+1.14%) |
Dec 29, 2003 | 7.000 | 7.060 | 7.010 | 7.030 | 4,400 | +0.03(+0.43%) |
Dec 26, 2003 | 6.900 | 7.000 | 6.850 | 7.000 | 4,700 | +0.05(+0.72%) |
Dec 24, 2003 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.10(+1.46%) |
Dec 23, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 3,400 | -0.10(-1.44%) |
Dec 22, 2003 | 7.000 | 7.000 | 6.950 | 6.950 | 5,000 | -0.01(-0.14%) |
Dec 19, 2003 | 6.960 | 6.980 | 6.900 | 6.960 | 3,100 | -0.05(-0.71%) |
Dec 18, 2003 | 7.000 | 7.100 | 7.000 | 7.010 | 116,000 | -0.01(-0.14%) |
Dec 17, 2003 | 6.990 | 7.020 | 6.990 | 7.020 | 14,700 | +0.06(+0.86%) |
Dec 16, 2003 | 6.950 | 6.990 | 6.950 | 6.960 | 5,500 | -0.02(-0.29%) |
Dec 15, 2003 | 7.010 | 7.010 | 6.990 | 6.980 | 10,700 | -0.01(-0.14%) |
Dec 12, 2003 | 7.150 | 7.190 | 6.990 | 6.990 | 7,700 | -0.21(-2.92%) |
Dec 11, 2003 | 7.060 | 7.200 | 6.950 | 7.200 | 9,100 | +0.05(+0.70%) |
Dec 10, 2003 | 7.150 | 7.160 | 7.150 | 7.150 | 4,200 | -0.10(-1.38%) |
Dec 09, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 5,900 | +0.00(+0.00%) |
Dec 08, 2003 | 7.030 | 7.250 | 7.030 | 7.250 | 2,900 | +0.14(+1.97%) |
Dec 05, 2003 | 7.050 | 7.170 | 7.000 | 7.110 | 14,300 | -0.10(-1.39%) |
Dec 04, 2003 | 7.160 | 7.210 | 7.160 | 7.210 | 6,200 | -0.22(-2.96%) |
Dec 03, 2003 | 7.300 | 7.600 | 7.420 | 7.430 | 11,400 | +0.13(+1.78%) |
Dec 02, 2003 | 7.240 | 7.370 | 7.230 | 7.300 | 9,000 | +0.10(+1.39%) |