Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.204 | 7.278 | 7.185 | 7.190 | 1,924,752 | -0.01(-0.20%) |
Feb 26, 2004 | 7.201 | 7.217 | 7.158 | 7.204 | 1,669,785 | -0.03(-0.42%) |
Feb 25, 2004 | 7.222 | 7.249 | 7.188 | 7.235 | 2,447,185 | +0.01(+0.18%) |
Feb 24, 2004 | 7.201 | 7.249 | 7.201 | 7.222 | 4,013,234 | +0.01(+0.16%) |
Feb 23, 2004 | 7.185 | 7.243 | 7.182 | 7.211 | 2,879,630 | +0.04(+0.54%) |
Feb 20, 2004 | 7.153 | 7.201 | 7.110 | 7.172 | 2,642,785 | +0.05(+0.72%) |
Feb 19, 2004 | 7.121 | 7.156 | 7.121 | 7.121 | 2,588,417 | +0.00(+0.02%) |
Feb 18, 2004 | 7.078 | 7.153 | 7.065 | 7.119 | 2,990,240 | +0.00(+0.02%) |
Feb 17, 2004 | 7.051 | 7.124 | 7.049 | 7.118 | 4,550,665 | -0.03(-0.40%) |
Feb 13, 2004 | 7.185 | 7.222 | 7.097 | 7.147 | 1,719,779 | -0.06(-0.87%) |
Feb 12, 2004 | 7.123 | 7.230 | 7.121 | 7.209 | 2,816,513 | +0.08(+1.19%) |
Feb 11, 2004 | 7.124 | 7.185 | 7.057 | 7.124 | 5,651,773 | -0.04(-0.56%) |
Feb 10, 2004 | 6.916 | 7.185 | 6.916 | 7.164 | 4,964,362 | +0.24(+3.54%) |
Feb 09, 2004 | 6.918 | 6.946 | 6.871 | 6.919 | 1,714,779 | -0.00(-0.02%) |
Feb 06, 2004 | 6.881 | 6.922 | 6.841 | 6.921 | 1,703,531 | +0.04(+0.58%) |
Feb 05, 2004 | 6.860 | 6.881 | 6.833 | 6.881 | 2,894,003 | +0.02(+0.30%) |
Feb 04, 2004 | 6.878 | 6.881 | 6.834 | 6.860 | 1,840,388 | -0.02(-0.26%) |
Feb 03, 2004 | 6.870 | 6.903 | 6.817 | 6.878 | 6,007,978 | +0.02(+0.35%) |
Feb 02, 2004 | 6.785 | 6.865 | 6.730 | 6.854 | 3,823,883 | +0.05(+0.78%) |
Jan 30, 2004 | 6.801 | 6.849 | 6.737 | 6.801 | 3,554,543 | -0.03(-0.40%) |
Jan 29, 2004 | 6.785 | 6.841 | 6.769 | 6.828 | 2,405,940 | +0.05(+0.73%) |
Jan 28, 2004 | 6.865 | 6.865 | 6.772 | 6.778 | 3,052,732 | -0.06(-0.87%) |
Jan 27, 2004 | 6.863 | 6.863 | 6.809 | 6.838 | 2,370,320 | -0.03(-0.40%) |
Jan 26, 2004 | 6.881 | 6.897 | 6.807 | 6.865 | 1,616,042 | -0.02(-0.23%) |
Jan 23, 2004 | 6.881 | 6.881 | 6.855 | 6.881 | 1,737,901 | +0.00(+0.00%) |
Jan 22, 2004 | 6.857 | 6.889 | 6.826 | 6.881 | 2,370,320 | +0.00(+0.00%) |
Jan 21, 2004 | 6.889 | 6.910 | 6.862 | 6.881 | 3,002,114 | +0.00(+0.02%) |
Jan 20, 2004 | 6.854 | 6.900 | 6.842 | 6.879 | 1,262,962 | -0.01(-0.09%) |
Jan 16, 2004 | 6.871 | 6.898 | 6.818 | 6.886 | 3,692,650 | +0.03(+0.44%) |
Jan 15, 2004 | 6.873 | 6.887 | 6.777 | 6.855 | 1,386,696 | -0.03(-0.37%) |
Jan 14, 2004 | 6.838 | 6.881 | 6.833 | 6.881 | 1,189,847 | +0.08(+1.15%) |
Jan 13, 2004 | 6.876 | 6.881 | 6.775 | 6.802 | 1,582,296 | -0.06(-0.91%) |
Jan 12, 2004 | 6.826 | 6.865 | 6.809 | 6.865 | 2,367,195 | +0.03(+0.44%) |
Jan 09, 2004 | 6.833 | 6.879 | 6.806 | 6.834 | 2,489,055 | -0.05(-0.67%) |
Jan 08, 2004 | 6.878 | 6.922 | 6.865 | 6.881 | 2,793,391 | +0.00(+0.05%) |
Jan 07, 2004 | 6.927 | 6.927 | 6.825 | 6.878 | 1,714,779 | -0.03(-0.49%) |
Jan 06, 2004 | 6.990 | 6.990 | 6.908 | 6.911 | 2,137,225 | -0.09(-1.35%) |
Jan 05, 2004 | 6.889 | 7.011 | 6.884 | 7.006 | 2,685,904 | +0.19(+2.82%) |
Jan 02, 2004 | 6.919 | 6.959 | 6.796 | 6.814 | 1,517,305 | -0.11(-1.53%) |
Dec 31, 2003 | 6.852 | 6.934 | 6.850 | 6.919 | 1,811,642 | +0.08(+1.24%) |
Dec 30, 2003 | 6.846 | 6.868 | 6.799 | 6.834 | 1,293,583 | -0.01(-0.16%) |
Dec 29, 2003 | 6.777 | 6.854 | 6.730 | 6.846 | 1,358,575 | +0.08(+1.25%) |
Dec 26, 2003 | 6.785 | 6.841 | 6.754 | 6.761 | 538,680 | +0.01(+0.14%) |
Dec 24, 2003 | 6.801 | 6.801 | 6.743 | 6.751 | 358,079 | -0.05(-0.75%) |
Dec 23, 2003 | 6.777 | 6.857 | 6.764 | 6.802 | 1,532,928 | +0.03(+0.40%) |
Dec 22, 2003 | 6.703 | 6.791 | 6.694 | 6.775 | 1,311,081 | +0.06(+0.83%) |
Dec 19, 2003 | 6.713 | 6.762 | 6.670 | 6.719 | 2,015,366 | +0.06(+0.89%) |
Dec 18, 2003 | 6.678 | 6.718 | 6.618 | 6.660 | 1,925,377 | -0.05(-0.81%) |
Dec 17, 2003 | 6.625 | 6.716 | 6.625 | 6.714 | 2,642,160 | +0.14(+2.17%) |
Dec 16, 2003 | 6.556 | 6.599 | 6.500 | 6.572 | 1,897,881 | +0.04(+0.66%) |
Dec 15, 2003 | 6.642 | 6.682 | 6.529 | 6.529 | 1,933,501 | -0.08(-1.19%) |
Dec 12, 2003 | 6.614 | 6.614 | 6.537 | 6.607 | 1,817,266 | +0.01(+0.15%) |
Dec 11, 2003 | 6.449 | 6.630 | 6.449 | 6.598 | 2,003,492 | +0.14(+2.18%) |
Dec 10, 2003 | 6.604 | 6.604 | 6.446 | 6.457 | 1,211,719 | -0.16(-2.47%) |
Dec 09, 2003 | 6.569 | 6.626 | 6.564 | 6.620 | 1,875,384 | +0.08(+1.17%) |
Dec 08, 2003 | 6.450 | 6.550 | 6.478 | 6.543 | 1,762,898 | +0.09(+1.44%) |
Dec 05, 2003 | 6.524 | 6.540 | 6.452 | 6.450 | 1,213,594 | -0.11(-1.66%) |
Dec 04, 2003 | 6.628 | 6.647 | 6.474 | 6.559 | 2,478,431 | -0.09(-1.35%) |
Dec 03, 2003 | 6.593 | 6.679 | 6.593 | 6.649 | 2,681,530 | +0.08(+1.24%) |
Dec 02, 2003 | 6.542 | 6.598 | 6.529 | 6.567 | 3,230,834 | +0.01(+0.15%) |