Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.352 | 7.352 | 7.079 | 7.145 | 162,149 | -0.25(-3.32%) |
Feb 26, 2004 | 7.520 | 7.520 | 7.172 | 7.390 | 211,914 | -0.22(-2.86%) |
Feb 25, 2004 | 7.248 | 7.607 | 7.199 | 7.607 | 189,694 | +0.41(+5.75%) |
Feb 24, 2004 | 7.205 | 7.379 | 7.194 | 7.194 | 139,195 | +0.03(+0.46%) |
Feb 23, 2004 | 7.297 | 7.303 | 7.079 | 7.161 | 101,182 | -0.06(-0.83%) |
Feb 20, 2004 | 7.221 | 7.264 | 7.101 | 7.221 | 68,679 | +0.05(+0.76%) |
Feb 19, 2004 | 7.155 | 7.297 | 7.117 | 7.166 | 127,442 | +0.02(+0.23%) |
Feb 18, 2004 | 7.270 | 7.319 | 7.134 | 7.150 | 769,980 | -0.16(-2.16%) |
Feb 17, 2004 | 7.025 | 7.341 | 6.998 | 7.308 | 81,350 | +0.32(+4.52%) |
Feb 13, 2004 | 7.243 | 7.243 | 6.992 | 6.992 | 119,362 | -0.21(-2.87%) |
Feb 12, 2004 | 7.243 | 7.346 | 7.188 | 7.199 | 134,604 | -0.06(-0.83%) |
Feb 11, 2004 | 7.079 | 7.341 | 6.959 | 7.259 | 163,435 | +0.18(+2.54%) |
Feb 10, 2004 | 6.780 | 7.079 | 6.742 | 7.079 | 139,378 | +0.25(+3.59%) |
Feb 09, 2004 | 6.970 | 6.970 | 6.812 | 6.834 | 103,019 | -0.14(-1.95%) |
Feb 06, 2004 | 6.616 | 6.970 | 6.600 | 6.970 | 156,824 | +0.35(+5.35%) |
Feb 05, 2004 | 6.589 | 6.633 | 6.513 | 6.616 | 66,292 | +0.05(+0.75%) |
Feb 04, 2004 | 6.627 | 6.655 | 6.535 | 6.567 | 100,999 | -0.09(-1.39%) |
Feb 03, 2004 | 6.480 | 6.671 | 6.480 | 6.660 | 72,168 | +0.05(+0.82%) |
Feb 02, 2004 | 6.562 | 6.616 | 6.453 | 6.606 | 158,293 | +0.08(+1.25%) |
Jan 30, 2004 | 6.518 | 6.562 | 6.437 | 6.524 | 73,086 | +0.03(+0.42%) |
Jan 29, 2004 | 6.431 | 6.540 | 6.399 | 6.497 | 90,348 | +0.09(+1.45%) |
Jan 28, 2004 | 6.562 | 6.655 | 6.404 | 6.404 | 144,153 | -0.12(-1.84%) |
Jan 27, 2004 | 6.546 | 6.589 | 6.480 | 6.524 | 55,457 | -0.07(-0.99%) |
Jan 26, 2004 | 6.551 | 6.589 | 6.448 | 6.589 | 98,428 | +0.01(+0.17%) |
Jan 23, 2004 | 6.535 | 6.578 | 6.448 | 6.578 | 107,426 | +0.09(+1.34%) |
Jan 22, 2004 | 6.371 | 6.524 | 6.371 | 6.491 | 92,001 | +0.08(+1.19%) |
Jan 21, 2004 | 6.535 | 6.535 | 6.399 | 6.415 | 173,534 | -0.11(-1.67%) |
Jan 20, 2004 | 6.507 | 6.573 | 6.453 | 6.524 | 164,169 | -0.05(-0.83%) |
Jan 16, 2004 | 6.562 | 6.578 | 6.502 | 6.578 | 144,337 | +0.07(+1.00%) |
Jan 15, 2004 | 6.507 | 6.535 | 6.426 | 6.513 | 69,046 | +0.03(+0.50%) |
Jan 14, 2004 | 6.507 | 6.513 | 6.469 | 6.480 | 99,346 | -0.03(-0.42%) |
Jan 13, 2004 | 6.371 | 6.507 | 6.371 | 6.507 | 86,124 | +0.05(+0.84%) |
Jan 12, 2004 | 6.355 | 6.453 | 6.350 | 6.453 | 112,200 | +0.15(+2.42%) |
Jan 09, 2004 | 6.399 | 6.442 | 6.322 | 6.301 | 69,413 | -0.10(-1.53%) |
Jan 08, 2004 | 6.420 | 6.453 | 6.339 | 6.399 | 119,913 | -0.01(-0.08%) |
Jan 07, 2004 | 6.371 | 6.453 | 6.301 | 6.404 | 88,695 | +0.03(+0.51%) |
Jan 06, 2004 | 6.475 | 6.497 | 6.371 | 6.371 | 116,240 | -0.10(-1.60%) |
Jan 05, 2004 | 6.371 | 6.475 | 6.279 | 6.475 | 88,695 | +0.13(+1.97%) |
Jan 02, 2004 | 6.290 | 6.388 | 6.235 | 6.350 | 107,426 | +0.16(+2.55%) |
Dec 31, 2003 | 6.333 | 6.344 | 6.192 | 6.192 | 121,566 | -0.21(-3.23%) |
Dec 30, 2003 | 6.230 | 6.420 | 6.230 | 6.399 | 107,793 | +0.18(+2.89%) |
Dec 29, 2003 | 6.235 | 6.295 | 6.208 | 6.219 | 112,384 | -0.01(-0.09%) |
Dec 26, 2003 | 6.208 | 6.224 | 6.154 | 6.224 | 23,688 | +0.07(+1.15%) |
Dec 24, 2003 | 6.208 | 6.262 | 6.126 | 6.154 | 62,986 | -0.11(-1.74%) |
Dec 23, 2003 | 6.197 | 6.262 | 6.099 | 6.262 | 102,835 | +0.12(+1.95%) |
Dec 22, 2003 | 6.083 | 6.154 | 6.056 | 6.143 | 53,805 | -0.04(-0.62%) |
Dec 19, 2003 | 6.175 | 6.208 | 6.045 | 6.181 | 80,248 | +0.01(+0.18%) |
Dec 18, 2003 | 6.126 | 6.224 | 6.126 | 6.170 | 85,573 | +0.10(+1.61%) |
Dec 17, 2003 | 6.154 | 6.154 | 6.017 | 6.072 | 80,799 | -0.14(-2.19%) |
Dec 16, 2003 | 6.072 | 6.148 | 6.072 | 6.208 | 101,182 | +0.14(+2.24%) |
Dec 15, 2003 | 6.360 | 6.360 | 6.072 | 6.072 | 100,815 | -0.19(-3.04%) |
Dec 12, 2003 | 6.208 | 6.262 | 6.143 | 6.262 | 105,957 | +0.14(+2.22%) |
Dec 11, 2003 | 6.045 | 6.170 | 6.017 | 6.126 | 111,649 | +0.13(+2.09%) |
Dec 10, 2003 | 6.061 | 6.154 | 5.985 | 6.001 | 147,458 | -0.05(-0.81%) |
Dec 09, 2003 | 6.252 | 6.252 | 6.045 | 6.050 | 94,939 | -0.20(-3.22%) |
Dec 08, 2003 | 6.143 | 6.252 | 6.099 | 6.252 | 79,697 | +0.15(+2.50%) |
Dec 05, 2003 | 6.115 | 6.154 | 6.061 | 6.099 | 48,663 | -0.02(-0.27%) |
Dec 04, 2003 | 6.056 | 6.126 | 5.990 | 6.115 | 112,384 | +0.07(+1.17%) |
Dec 03, 2003 | 6.273 | 6.311 | 6.039 | 6.045 | 83,553 | -0.19(-3.06%) |
Dec 02, 2003 | 6.317 | 6.333 | 6.208 | 6.235 | 133,502 | -0.07(-1.12%) |