Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.255 | 7.328 | 7.253 | 7.327 | 248,722 | +0.13(+1.79%) |
Feb 26, 2004 | 7.150 | 7.198 | 7.123 | 7.198 | 37,478 | +0.07(+1.02%) |
Feb 25, 2004 | 7.044 | 7.125 | 7.044 | 7.125 | 114,139 | +0.06(+0.90%) |
Feb 24, 2004 | 7.103 | 7.103 | 6.951 | 7.062 | 131,175 | -0.02(-0.22%) |
Feb 23, 2004 | 7.114 | 7.141 | 7.076 | 7.077 | 236,797 | +0.03(+0.45%) |
Feb 20, 2004 | 6.991 | 7.073 | 6.957 | 7.045 | 425,894 | -0.18(-2.45%) |
Feb 19, 2004 | 7.384 | 7.388 | 7.222 | 7.222 | 257,240 | -0.19(-2.50%) |
Feb 18, 2004 | 7.454 | 7.454 | 7.397 | 7.408 | 120,953 | -0.03(-0.46%) |
Feb 17, 2004 | 7.455 | 7.455 | 7.424 | 7.442 | 172,913 | +0.06(+0.81%) |
Feb 13, 2004 | 7.443 | 7.456 | 7.326 | 7.382 | 211,243 | -0.03(-0.46%) |
Feb 12, 2004 | 7.373 | 7.537 | 7.341 | 7.416 | 120,102 | +0.12(+1.59%) |
Feb 11, 2004 | 7.161 | 7.300 | 7.137 | 7.300 | 504,258 | +0.16(+2.25%) |
Feb 10, 2004 | 7.150 | 7.178 | 7.130 | 7.139 | 255,536 | +0.03(+0.38%) |
Feb 09, 2004 | 7.099 | 7.126 | 7.089 | 7.112 | 261,499 | +0.06(+0.80%) |
Feb 06, 2004 | 6.938 | 7.079 | 6.911 | 7.056 | 289,608 | +0.12(+1.69%) |
Feb 05, 2004 | 7.009 | 7.009 | 6.916 | 6.938 | 108,177 | -0.09(-1.25%) |
Feb 04, 2004 | 7.109 | 7.112 | 7.026 | 7.026 | 227,427 | -0.01(-0.17%) |
Feb 03, 2004 | 6.985 | 7.067 | 6.985 | 7.038 | 172,913 | +0.12(+1.78%) |
Feb 02, 2004 | 6.874 | 6.936 | 6.839 | 6.915 | 332,197 | +0.04(+0.63%) |
Jan 30, 2004 | 6.900 | 6.965 | 6.840 | 6.871 | 421,635 | -0.03(-0.41%) |
Jan 29, 2004 | 7.067 | 7.067 | 6.809 | 6.900 | 628,619 | -0.41(-5.67%) |
Jan 28, 2004 | 7.495 | 7.537 | 7.314 | 7.314 | 195,911 | -0.18(-2.41%) |
Jan 27, 2004 | 7.490 | 7.501 | 7.440 | 7.495 | 138,841 | -0.00(-0.02%) |
Jan 26, 2004 | 7.467 | 7.507 | 7.409 | 7.496 | 160,136 | +0.04(+0.58%) |
Jan 23, 2004 | 7.379 | 7.453 | 7.377 | 7.453 | 281,090 | +0.10(+1.36%) |
Jan 22, 2004 | 7.361 | 7.390 | 7.326 | 7.353 | 93,696 | -0.02(-0.30%) |
Jan 21, 2004 | 7.379 | 7.379 | 7.326 | 7.375 | 172,913 | +0.00(+0.03%) |
Jan 20, 2004 | 7.373 | 7.394 | 7.302 | 7.373 | 338,160 | +0.13(+1.73%) |
Jan 16, 2004 | 7.208 | 7.281 | 7.174 | 7.247 | 229,982 | +0.02(+0.29%) |
Jan 15, 2004 | 7.379 | 7.379 | 7.226 | 7.226 | 232,538 | -0.16(-2.13%) |
Jan 14, 2004 | 7.415 | 7.442 | 7.273 | 7.383 | 158,432 | -0.04(-0.52%) |
Jan 13, 2004 | 7.514 | 7.528 | 7.363 | 7.422 | 259,795 | -0.07(-0.88%) |
Jan 12, 2004 | 7.455 | 7.495 | 7.442 | 7.488 | 170,357 | +0.07(+1.00%) |
Jan 09, 2004 | 7.382 | 7.447 | 7.313 | 7.414 | 194,207 | +0.06(+0.78%) |
Jan 08, 2004 | 7.396 | 7.396 | 7.338 | 7.356 | 451,447 | -0.07(-0.90%) |
Jan 07, 2004 | 7.359 | 7.436 | 7.384 | 7.423 | 150,766 | +0.06(+0.86%) |
Jan 06, 2004 | 7.380 | 7.382 | 7.268 | 7.360 | 239,352 | -0.02(-0.27%) |
Jan 05, 2004 | 7.161 | 7.382 | 7.161 | 7.380 | 494,037 | +0.36(+5.13%) |
Jan 02, 2004 | 6.938 | 7.021 | 6.905 | 7.019 | 230,834 | +0.11(+1.61%) |
Dec 31, 2003 | 6.923 | 6.924 | 6.856 | 6.908 | 197,614 | -0.03(-0.41%) |
Dec 30, 2003 | 6.927 | 6.954 | 6.927 | 6.936 | 64,735 | +0.03(+0.42%) |
Dec 29, 2003 | 6.821 | 6.908 | 6.808 | 6.907 | 104,769 | +0.10(+1.50%) |
Dec 26, 2003 | 6.809 | 6.809 | 6.785 | 6.805 | 53,662 | +0.01(+0.09%) |
Dec 24, 2003 | 6.762 | 6.801 | 6.728 | 6.799 | 16,183 | +0.01(+0.19%) |
Dec 23, 2003 | 6.762 | 6.793 | 6.753 | 6.786 | 72,402 | +0.05(+0.75%) |
Dec 22, 2003 | 6.621 | 6.707 | 6.621 | 6.735 | 89,437 | -0.00(-0.03%) |
Dec 19, 2003 | 6.670 | 6.742 | 6.670 | 6.738 | 148,211 | +0.06(+0.88%) |
Dec 18, 2003 | 6.569 | 6.679 | 6.569 | 6.679 | 132,027 | +0.13(+1.97%) |
Dec 17, 2003 | 6.526 | 6.550 | 6.526 | 6.550 | 34,923 | +0.05(+0.72%) |
Dec 16, 2003 | 6.504 | 6.504 | 6.472 | 6.503 | 19,591 | -0.05(-0.72%) |
Dec 15, 2003 | 6.560 | 6.591 | 6.560 | 6.550 | 58,773 | -0.02(-0.23%) |
Dec 12, 2003 | 6.573 | 6.573 | 6.545 | 6.565 | 52,810 | -0.02(-0.30%) |
Dec 11, 2003 | 6.516 | 6.586 | 6.516 | 6.585 | 31,516 | +0.09(+1.34%) |
Dec 10, 2003 | 6.550 | 6.550 | 6.498 | 6.498 | 36,626 | -0.08(-1.23%) |
Dec 09, 2003 | 6.536 | 6.604 | 6.536 | 6.579 | 50,255 | +0.06(+0.97%) |
Dec 08, 2003 | 6.486 | 6.516 | 6.486 | 6.516 | 127,768 | -0.03(-0.43%) |
Dec 05, 2003 | 6.544 | 6.544 | 6.544 | 6.544 | 17,887 | +0.06(+0.91%) |
Dec 04, 2003 | 6.531 | 6.531 | 6.458 | 6.485 | 37,478 | -0.07(-1.06%) |
Dec 03, 2003 | 6.530 | 6.563 | 6.533 | 6.554 | 40,885 | +0.02(+0.36%) |
Dec 02, 2003 | 6.497 | 6.497 | 6.497 | 6.531 | 19,591 | +0.02(+0.23%) |