Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.254 | 7.271 | 7.069 | 7.130 | 3,616,861 | -0.14(-1.95%) |
Feb 26, 2004 | 7.146 | 7.338 | 7.114 | 7.271 | 3,643,067 | +0.13(+1.79%) |
Feb 25, 2004 | 7.010 | 7.146 | 6.947 | 7.144 | 3,320,969 | +0.14(+1.96%) |
Feb 24, 2004 | 6.859 | 7.028 | 6.800 | 7.006 | 3,731,097 | +0.19(+2.77%) |
Feb 23, 2004 | 6.884 | 6.898 | 6.743 | 6.817 | 3,123,028 | -0.05(-0.66%) |
Feb 20, 2004 | 6.847 | 6.908 | 6.788 | 6.863 | 2,226,954 | +0.04(+0.55%) |
Feb 19, 2004 | 6.947 | 6.957 | 6.812 | 6.825 | 3,810,222 | -0.09(-1.28%) |
Feb 18, 2004 | 7.032 | 7.100 | 6.890 | 6.914 | 3,397,550 | -0.18(-2.49%) |
Feb 17, 2004 | 7.063 | 7.110 | 6.998 | 7.091 | 2,654,892 | +0.05(+0.67%) |
Feb 13, 2004 | 7.075 | 7.309 | 6.996 | 7.043 | 4,846,737 | -0.03(-0.44%) |
Feb 12, 2004 | 7.016 | 7.193 | 7.004 | 7.075 | 4,618,520 | +0.02(+0.33%) |
Feb 11, 2004 | 6.984 | 7.073 | 6.920 | 7.051 | 3,389,154 | +0.05(+0.65%) |
Feb 10, 2004 | 6.910 | 7.089 | 6.845 | 7.006 | 6,401,255 | +0.21(+3.03%) |
Feb 09, 2004 | 6.920 | 7.047 | 6.788 | 6.800 | 7,419,960 | -0.05(-0.75%) |
Feb 06, 2004 | 6.696 | 6.878 | 6.684 | 6.851 | 2,038,428 | +0.15(+2.26%) |
Feb 05, 2004 | 6.902 | 6.957 | 6.688 | 6.699 | 3,123,792 | -0.23(-3.29%) |
Feb 04, 2004 | 6.910 | 7.022 | 6.790 | 6.927 | 3,075,197 | +0.01(+0.09%) |
Feb 03, 2004 | 6.912 | 6.953 | 6.819 | 6.922 | 2,096,690 | +0.00(+0.03%) |
Feb 02, 2004 | 6.804 | 7.030 | 6.770 | 6.920 | 2,456,697 | +0.15(+2.27%) |
Jan 30, 2004 | 6.957 | 6.957 | 6.735 | 6.766 | 2,905,243 | -0.11(-1.57%) |
Jan 29, 2004 | 7.006 | 7.077 | 6.813 | 6.874 | 5,045,949 | -0.19(-2.70%) |
Jan 28, 2004 | 7.053 | 7.181 | 6.884 | 7.065 | 4,457,726 | +0.01(+0.14%) |
Jan 27, 2004 | 7.148 | 7.234 | 6.977 | 7.055 | 4,145,550 | -0.07(-1.02%) |
Jan 26, 2004 | 6.920 | 7.138 | 6.896 | 7.128 | 3,644,339 | +0.12(+1.68%) |
Jan 23, 2004 | 6.725 | 7.131 | 6.725 | 7.010 | 4,671,440 | +0.30(+4.45%) |
Jan 22, 2004 | 6.904 | 6.955 | 6.670 | 6.711 | 4,415,492 | -0.20(-2.96%) |
Jan 21, 2004 | 6.904 | 6.984 | 6.786 | 6.916 | 2,986,913 | +0.03(+0.40%) |
Jan 20, 2004 | 6.587 | 6.900 | 6.558 | 6.888 | 4,651,850 | +0.36(+5.54%) |
Jan 16, 2004 | 6.350 | 6.578 | 6.312 | 6.526 | 2,608,079 | +0.21(+3.36%) |
Jan 15, 2004 | 6.464 | 6.548 | 6.285 | 6.314 | 3,727,713 | -0.18(-2.78%) |
Jan 14, 2004 | 6.711 | 6.715 | 6.415 | 6.495 | 3,470,711 | -0.17(-2.56%) |
Jan 13, 2004 | 6.611 | 6.768 | 6.605 | 6.666 | 2,364,111 | +0.02(+0.35%) |
Jan 12, 2004 | 6.725 | 6.727 | 6.586 | 6.643 | 2,073,767 | -0.01(-0.15%) |
Jan 09, 2004 | 6.475 | 6.833 | 6.468 | 6.652 | 6,054,155 | +0.15(+2.27%) |
Jan 08, 2004 | 6.324 | 6.554 | 6.191 | 6.505 | 3,320,849 | +0.24(+3.76%) |
Jan 07, 2004 | 6.446 | 6.466 | 6.228 | 6.269 | 3,576,126 | -0.18(-2.74%) |
Jan 06, 2004 | 6.601 | 6.611 | 6.377 | 6.446 | 2,647,259 | -0.11(-1.65%) |
Jan 05, 2004 | 6.466 | 6.564 | 6.407 | 6.554 | 2,609,096 | +0.08(+1.21%) |
Jan 02, 2004 | 6.458 | 6.548 | 6.371 | 6.475 | 2,544,727 | +0.00(+0.06%) |
Dec 31, 2003 | 6.605 | 6.654 | 6.409 | 6.472 | 2,454,153 | -0.12(-1.85%) |
Dec 30, 2003 | 6.562 | 6.668 | 6.497 | 6.593 | 2,355,086 | +0.05(+0.69%) |
Dec 29, 2003 | 6.497 | 6.580 | 6.446 | 6.548 | 2,208,051 | +0.09(+1.46%) |
Dec 26, 2003 | 6.513 | 6.534 | 6.452 | 6.454 | 758,095 | -0.07(-1.14%) |
Dec 24, 2003 | 6.432 | 6.576 | 6.428 | 6.529 | 1,215,714 | +0.08(+1.25%) |
Dec 23, 2003 | 6.550 | 6.550 | 6.403 | 6.448 | 2,807,662 | -0.13(-2.03%) |
Dec 22, 2003 | 6.503 | 6.584 | 6.418 | 6.582 | 2,142,871 | +0.07(+1.15%) |
Dec 19, 2003 | 6.473 | 6.597 | 6.378 | 6.507 | 4,039,255 | +0.04(+0.67%) |
Dec 18, 2003 | 6.159 | 6.497 | 6.157 | 6.464 | 4,240,251 | +0.34(+5.48%) |
Dec 17, 2003 | 6.145 | 6.169 | 6.053 | 6.128 | 3,336,249 | +0.00(+0.06%) |
Dec 16, 2003 | 6.094 | 6.236 | 6.094 | 6.124 | 3,270,659 | -0.04(-0.61%) |
Dec 15, 2003 | 6.267 | 6.281 | 6.135 | 6.161 | 3,645,372 | -0.12(-1.85%) |
Dec 12, 2003 | 6.210 | 6.293 | 6.177 | 6.277 | 3,679,121 | +0.11(+1.75%) |
Dec 11, 2003 | 6.283 | 6.285 | 6.128 | 6.169 | 4,199,233 | -0.14(-2.21%) |
Dec 10, 2003 | 6.234 | 6.308 | 6.151 | 6.308 | 3,553,180 | +0.15(+2.36%) |
Dec 09, 2003 | 6.293 | 6.320 | 6.135 | 6.163 | 2,435,110 | -0.11(-1.79%) |
Dec 08, 2003 | 6.151 | 6.289 | 6.116 | 6.275 | 2,639,879 | +0.12(+1.88%) |
Dec 05, 2003 | 5.984 | 6.232 | 5.955 | 6.159 | 6,206,441 | +0.17(+2.92%) |
Dec 04, 2003 | 5.650 | 6.020 | 5.632 | 5.984 | 4,855,003 | +0.30(+5.36%) |
Dec 03, 2003 | 5.843 | 5.845 | 5.680 | 5.680 | 1,488,541 | -0.13(-2.30%) |
Dec 02, 2003 | 5.748 | 5.858 | 5.742 | 5.813 | 1,947,004 | +0.05(+0.85%) |