Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.179 | 7.179 | 7.179 | 7.179 | 1,123 | -0.02(-0.30%) |
Feb 26, 2004 | 7.179 | 7.200 | 7.136 | 7.200 | 6,178 | +0.02(+0.30%) |
Feb 25, 2004 | 7.200 | 7.205 | 7.179 | 7.179 | 8,986 | -0.05(-0.65%) |
Feb 24, 2004 | 7.200 | 7.226 | 7.162 | 7.226 | 9,548 | +0.03(+0.36%) |
Feb 23, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 187 | +0.00(+0.00%) |
Feb 20, 2004 | 7.226 | 7.226 | 7.200 | 7.200 | 6,552 | +0.00(+0.00%) |
Feb 19, 2004 | 7.196 | 7.222 | 7.196 | 7.200 | 10,109 | +0.02(+0.30%) |
Feb 18, 2004 | 7.034 | 7.179 | 7.034 | 7.179 | 18,159 | +0.16(+2.25%) |
Feb 17, 2004 | 6.982 | 7.029 | 6.982 | 7.021 | 5,990 | +0.04(+0.55%) |
Feb 13, 2004 | 6.965 | 6.982 | 6.961 | 6.982 | 1,310 | -0.00(-0.06%) |
Feb 12, 2004 | 7.021 | 7.021 | 6.987 | 6.987 | 3,369 | -0.03(-0.49%) |
Feb 11, 2004 | 6.922 | 7.051 | 6.922 | 7.021 | 9,922 | +0.03(+0.49%) |
Feb 10, 2004 | 7.051 | 7.051 | 6.987 | 6.987 | 21,342 | -0.06(-0.91%) |
Feb 09, 2004 | 6.987 | 7.051 | 6.987 | 7.051 | 21,904 | +0.15(+2.17%) |
Feb 06, 2004 | 7.008 | 7.016 | 6.901 | 6.901 | 5,242 | -0.15(-2.18%) |
Feb 05, 2004 | 7.051 | 7.055 | 7.051 | 7.055 | 2,995 | -0.04(-0.54%) |
Feb 04, 2004 | 7.136 | 7.136 | 7.093 | 7.093 | 2,808 | -0.04(-0.60%) |
Feb 03, 2004 | 7.200 | 7.200 | 7.136 | 7.136 | 13,666 | -0.03(-0.48%) |
Feb 02, 2004 | 7.222 | 7.222 | 7.170 | 7.170 | 7,488 | -0.03(-0.42%) |
Jan 30, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.222 | 7.222 | 7.192 | 7.200 | 1,872 | +0.02(+0.24%) |
Jan 28, 2004 | 7.260 | 7.260 | 7.183 | 7.183 | 5,616 | -0.08(-1.06%) |
Jan 27, 2004 | 7.286 | 7.307 | 7.260 | 7.260 | 18,347 | +0.00(+0.00%) |
Jan 26, 2004 | 7.222 | 7.260 | 7.222 | 7.260 | 4,680 | +0.07(+0.95%) |
Jan 23, 2004 | 7.328 | 7.328 | 7.136 | 7.192 | 44,744 | -0.11(-1.52%) |
Jan 22, 2004 | 7.243 | 7.350 | 7.243 | 7.303 | 38,566 | +0.10(+1.42%) |
Jan 21, 2004 | 7.234 | 7.234 | 7.196 | 7.200 | 33,324 | -0.02(-0.30%) |
Jan 20, 2004 | 7.128 | 7.222 | 7.128 | 7.222 | 20,406 | +0.09(+1.26%) |
Jan 16, 2004 | 7.093 | 7.132 | 7.093 | 7.132 | 11,045 | +0.04(+0.54%) |
Jan 15, 2004 | 7.136 | 7.153 | 7.093 | 7.093 | 16,662 | +0.00(+0.00%) |
Jan 14, 2004 | 7.051 | 7.136 | 7.051 | 7.093 | 14,415 | +0.04(+0.61%) |
Jan 13, 2004 | 7.260 | 7.299 | 7.051 | 7.051 | 82,187 | -0.17(-2.37%) |
Jan 12, 2004 | 7.179 | 7.435 | 7.179 | 7.222 | 42,498 | +0.09(+1.20%) |
Jan 09, 2004 | 7.089 | 7.136 | 7.008 | 7.136 | 13,292 | +0.09(+1.33%) |
Jan 08, 2004 | 7.072 | 7.093 | 7.034 | 7.042 | 5,990 | -0.01(-0.12%) |
Jan 07, 2004 | 7.008 | 7.055 | 6.987 | 7.051 | 28,456 | +0.09(+1.23%) |
Jan 06, 2004 | 6.858 | 6.965 | 6.858 | 6.965 | 61,968 | +0.08(+1.12%) |
Jan 05, 2004 | 6.888 | 6.888 | 6.837 | 6.888 | 9,922 | +0.00(+0.00%) |
Jan 02, 2004 | 6.756 | 6.888 | 6.756 | 6.888 | 24,150 | +0.09(+1.32%) |
Dec 31, 2003 | 6.816 | 6.820 | 6.799 | 6.799 | 2,433 | -0.03(-0.50%) |
Dec 30, 2003 | 6.730 | 6.833 | 6.730 | 6.833 | 5,054 | +0.10(+1.52%) |
Dec 29, 2003 | 6.730 | 6.730 | 6.726 | 6.730 | 2,433 | +0.02(+0.32%) |
Dec 26, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 187 | -0.02(-0.25%) |
Dec 22, 2003 | 6.726 | 6.726 | 6.726 | 6.726 | 561 | +0.00(+0.00%) |
Dec 19, 2003 | 6.709 | 6.726 | 6.709 | 6.726 | 561 | -0.00(-0.06%) |
Dec 18, 2003 | 6.726 | 6.730 | 6.726 | 6.730 | 7,675 | -0.03(-0.51%) |
Dec 17, 2003 | 6.773 | 6.790 | 6.752 | 6.764 | 3,182 | -0.03(-0.44%) |
Dec 16, 2003 | 6.837 | 6.837 | 6.794 | 6.794 | 4,493 | -0.10(-1.49%) |
Dec 15, 2003 | 6.944 | 6.944 | 6.897 | 6.897 | 1,872 | -0.05(-0.74%) |
Dec 12, 2003 | 6.987 | 7.072 | 6.987 | 6.948 | 7,675 | -0.21(-2.93%) |
Dec 11, 2003 | 6.952 | 7.158 | 6.927 | 7.158 | 9,360 | +0.25(+3.59%) |
Dec 10, 2003 | 6.858 | 6.982 | 6.837 | 6.910 | 12,917 | +0.01(+0.12%) |
Dec 09, 2003 | 6.602 | 6.965 | 6.811 | 6.901 | 12,543 | +0.30(+4.53%) |
Dec 08, 2003 | 6.495 | 6.602 | 6.495 | 6.602 | 6,739 | +0.11(+1.64%) |
Dec 05, 2003 | 6.431 | 6.431 | 6.401 | 6.495 | 4,118 | +0.09(+1.33%) |
Dec 04, 2003 | 6.346 | 6.410 | 6.346 | 6.410 | 26,959 | +0.06(+0.94%) |
Dec 03, 2003 | 6.405 | 6.405 | 6.350 | 6.350 | 39,128 | -0.02(-0.34%) |
Dec 02, 2003 | 6.371 | 6.371 | 6.371 | 6.371 | 5,242 | +0.01(+0.13%) |