Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.948 | 6.972 | 6.848 | 6.972 | 182,572 | +0.09(+1.28%) |
Feb 26, 2004 | 6.890 | 6.948 | 6.760 | 6.884 | 147,279 | +0.01(+0.17%) |
Feb 25, 2004 | 6.842 | 6.913 | 6.807 | 6.872 | 151,182 | +0.17(+2.55%) |
Feb 24, 2004 | 6.766 | 6.819 | 6.636 | 6.701 | 166,962 | -0.05(-0.70%) |
Feb 23, 2004 | 6.996 | 7.007 | 6.719 | 6.748 | 167,641 | -0.14(-1.97%) |
Feb 20, 2004 | 7.072 | 7.072 | 6.860 | 6.884 | 98,073 | -0.18(-2.50%) |
Feb 19, 2004 | 6.990 | 7.178 | 6.990 | 7.060 | 195,128 | +0.31(+4.54%) |
Feb 18, 2004 | 6.854 | 6.878 | 6.719 | 6.754 | 131,330 | -0.14(-1.97%) |
Feb 17, 2004 | 6.866 | 6.919 | 6.795 | 6.890 | 254,516 | +0.32(+4.94%) |
Feb 13, 2004 | 6.595 | 6.636 | 6.512 | 6.565 | 67,701 | -0.04(-0.54%) |
Feb 12, 2004 | 6.613 | 6.624 | 6.542 | 6.601 | 164,247 | -0.09(-1.41%) |
Feb 11, 2004 | 6.630 | 6.713 | 6.518 | 6.695 | 234,663 | +0.03(+0.44%) |
Feb 10, 2004 | 6.683 | 6.683 | 6.595 | 6.666 | 195,468 | -0.08(-1.14%) |
Feb 09, 2004 | 6.760 | 6.801 | 6.683 | 6.742 | 104,690 | +0.12(+1.87%) |
Feb 06, 2004 | 6.589 | 6.642 | 6.560 | 6.618 | 65,325 | +0.05(+0.81%) |
Feb 05, 2004 | 6.595 | 6.618 | 6.489 | 6.565 | 131,839 | -0.02(-0.27%) |
Feb 04, 2004 | 6.601 | 6.660 | 6.554 | 6.583 | 195,807 | -0.03(-0.45%) |
Feb 03, 2004 | 6.601 | 6.654 | 6.554 | 6.613 | 173,070 | -0.03(-0.44%) |
Feb 02, 2004 | 6.642 | 6.671 | 6.542 | 6.642 | 260,285 | -0.06(-0.97%) |
Jan 30, 2004 | 6.689 | 6.742 | 6.660 | 6.707 | 85,517 | +0.06(+0.98%) |
Jan 29, 2004 | 6.624 | 6.666 | 6.571 | 6.642 | 279,628 | +0.04(+0.63%) |
Jan 28, 2004 | 6.689 | 6.713 | 6.583 | 6.601 | 259,436 | -0.08(-1.23%) |
Jan 27, 2004 | 6.719 | 6.742 | 6.618 | 6.683 | 223,465 | -0.04(-0.53%) |
Jan 26, 2004 | 6.642 | 6.730 | 6.613 | 6.719 | 275,216 | +0.09(+1.42%) |
Jan 23, 2004 | 6.660 | 6.677 | 6.583 | 6.624 | 234,154 | -0.15(-2.18%) |
Jan 22, 2004 | 6.837 | 6.848 | 6.601 | 6.772 | 310,000 | -0.24(-3.45%) |
Jan 21, 2004 | 6.984 | 7.049 | 6.937 | 7.013 | 285,566 | +0.03(+0.42%) |
Jan 20, 2004 | 6.954 | 7.019 | 6.913 | 6.984 | 203,612 | -0.04(-0.50%) |
Jan 16, 2004 | 7.025 | 7.072 | 6.960 | 7.019 | 129,124 | -0.09(-1.24%) |
Jan 15, 2004 | 7.031 | 7.108 | 7.002 | 7.108 | 306,267 | +0.05(+0.75%) |
Jan 14, 2004 | 6.996 | 7.119 | 6.990 | 7.055 | 236,190 | +0.12(+1.70%) |
Jan 13, 2004 | 7.007 | 7.037 | 6.925 | 6.937 | 171,034 | +0.02(+0.34%) |
Jan 12, 2004 | 6.837 | 6.960 | 6.819 | 6.913 | 181,724 | +0.05(+0.69%) |
Jan 09, 2004 | 6.878 | 6.948 | 6.842 | 6.866 | 257,570 | -0.02(-0.26%) |
Jan 08, 2004 | 6.890 | 6.925 | 6.854 | 6.884 | 119,622 | +0.11(+1.65%) |
Jan 07, 2004 | 6.730 | 6.866 | 6.689 | 6.772 | 262,660 | -0.02(-0.26%) |
Jan 06, 2004 | 6.719 | 6.866 | 6.719 | 6.789 | 157,290 | +0.02(+0.35%) |
Jan 05, 2004 | 6.748 | 6.813 | 6.719 | 6.766 | 146,940 | +0.13(+1.95%) |
Jan 02, 2004 | 6.583 | 6.713 | 6.583 | 6.636 | 204,800 | +0.03(+0.45%) |
Dec 31, 2003 | 6.660 | 6.660 | 6.565 | 6.607 | 121,319 | +0.01(+0.09%) |
Dec 30, 2003 | 6.512 | 6.642 | 6.512 | 6.601 | 127,767 | +0.07(+1.08%) |
Dec 29, 2003 | 6.530 | 6.565 | 6.459 | 6.530 | 197,504 | +0.01(+0.18%) |
Dec 26, 2003 | 6.483 | 6.560 | 6.453 | 6.518 | 48,188 | +0.02(+0.36%) |
Dec 24, 2003 | 6.565 | 6.565 | 6.459 | 6.495 | 168,998 | -0.02(-0.36%) |
Dec 23, 2003 | 6.459 | 6.536 | 6.436 | 6.518 | 150,503 | +0.15(+2.41%) |
Dec 22, 2003 | 6.306 | 6.383 | 6.247 | 6.365 | 175,107 | +0.00(+0.00%) |
Dec 19, 2003 | 6.353 | 6.371 | 6.306 | 6.365 | 169,847 | -0.11(-1.73%) |
Dec 18, 2003 | 6.406 | 6.477 | 6.406 | 6.477 | 220,580 | +0.09(+1.38%) |
Dec 17, 2003 | 6.353 | 6.400 | 6.336 | 6.389 | 198,522 | -0.03(-0.46%) |
Dec 16, 2003 | 6.371 | 6.483 | 6.341 | 6.418 | 263,848 | -0.17(-2.51%) |
Dec 15, 2003 | 6.589 | 6.601 | 6.530 | 6.583 | 63,459 | +0.04(+0.63%) |
Dec 12, 2003 | 6.589 | 6.589 | 6.536 | 6.542 | 63,798 | -0.01(-0.18%) |
Dec 11, 2003 | 6.483 | 6.601 | 6.442 | 6.554 | 165,435 | +0.06(+1.00%) |
Dec 10, 2003 | 6.518 | 6.536 | 6.483 | 6.489 | 50,224 | -0.05(-0.72%) |
Dec 09, 2003 | 6.630 | 6.630 | 6.536 | 6.536 | 76,185 | -0.10(-1.51%) |
Dec 08, 2003 | 6.530 | 6.654 | 6.530 | 6.636 | 141,680 | +0.06(+0.99%) |
Dec 05, 2003 | 6.560 | 6.660 | 6.554 | 6.571 | 52,769 | -0.08(-1.24%) |
Dec 04, 2003 | 6.677 | 6.689 | 6.618 | 6.654 | 71,434 | -0.05(-0.70%) |
Dec 03, 2003 | 6.725 | 6.813 | 6.701 | 6.701 | 69,907 | -0.01(-0.09%) |
Dec 02, 2003 | 6.707 | 6.772 | 6.654 | 6.707 | 113,005 | -0.12(-1.81%) |