Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.384 | 7.448 | 7.321 | 7.422 | 243,975 | +0.07(+1.01%) |
Feb 26, 2004 | 7.363 | 7.395 | 7.342 | 7.347 | 150,558 | -0.02(-0.22%) |
Feb 25, 2004 | 7.427 | 7.448 | 7.363 | 7.363 | 253,373 | -0.05(-0.72%) |
Feb 24, 2004 | 7.310 | 7.427 | 7.273 | 7.416 | 139,468 | +0.07(+0.94%) |
Feb 23, 2004 | 7.358 | 7.384 | 7.289 | 7.347 | 105,823 | -0.01(-0.14%) |
Feb 20, 2004 | 7.475 | 7.496 | 7.251 | 7.358 | 246,231 | -0.22(-2.95%) |
Feb 19, 2004 | 7.565 | 7.587 | 7.512 | 7.581 | 203,375 | +0.01(+0.07%) |
Feb 18, 2004 | 7.608 | 7.619 | 7.555 | 7.576 | 161,272 | -0.02(-0.28%) |
Feb 17, 2004 | 7.560 | 7.608 | 7.501 | 7.597 | 241,156 | +0.12(+1.64%) |
Feb 13, 2004 | 7.496 | 7.549 | 7.448 | 7.475 | 224,991 | +0.03(+0.36%) |
Feb 12, 2004 | 7.443 | 7.470 | 7.379 | 7.448 | 195,669 | +0.06(+0.79%) |
Feb 11, 2004 | 7.321 | 7.443 | 7.289 | 7.390 | 146,423 | +0.06(+0.80%) |
Feb 10, 2004 | 7.299 | 7.331 | 7.294 | 7.331 | 257,509 | +0.07(+1.03%) |
Feb 09, 2004 | 7.214 | 7.257 | 7.214 | 7.257 | 137,588 | +0.09(+1.19%) |
Feb 06, 2004 | 7.076 | 7.182 | 7.076 | 7.172 | 294,349 | +0.14(+1.97%) |
Feb 05, 2004 | 7.044 | 7.049 | 7.007 | 7.033 | 71,425 | +0.05(+0.76%) |
Feb 04, 2004 | 7.012 | 7.023 | 6.964 | 6.980 | 255,253 | -0.08(-1.13%) |
Feb 03, 2004 | 7.001 | 7.060 | 6.996 | 7.060 | 166,159 | +0.02(+0.30%) |
Feb 02, 2004 | 7.055 | 7.055 | 6.969 | 7.039 | 138,152 | -0.02(-0.23%) |
Jan 30, 2004 | 6.969 | 7.076 | 6.969 | 7.055 | 202,623 | +0.03(+0.38%) |
Jan 29, 2004 | 7.092 | 7.092 | 6.959 | 7.028 | 537,949 | -0.07(-0.97%) |
Jan 28, 2004 | 7.230 | 7.262 | 7.081 | 7.097 | 246,419 | -0.21(-2.84%) |
Jan 27, 2004 | 7.289 | 7.310 | 7.257 | 7.305 | 163,151 | -0.03(-0.36%) |
Jan 26, 2004 | 7.342 | 7.347 | 7.257 | 7.331 | 159,768 | +0.02(+0.29%) |
Jan 23, 2004 | 7.337 | 7.368 | 7.289 | 7.310 | 157,136 | -0.05(-0.65%) |
Jan 22, 2004 | 7.326 | 7.374 | 7.241 | 7.358 | 369,534 | +0.07(+1.02%) |
Jan 21, 2004 | 7.204 | 7.289 | 7.204 | 7.283 | 115,973 | +0.08(+1.11%) |
Jan 20, 2004 | 7.182 | 7.230 | 7.134 | 7.204 | 208,638 | +0.07(+1.04%) |
Jan 16, 2004 | 7.150 | 7.172 | 7.092 | 7.129 | 1,063,681 | -0.11(-1.47%) |
Jan 15, 2004 | 7.241 | 7.262 | 7.182 | 7.235 | 321,040 | -0.10(-1.31%) |
Jan 14, 2004 | 7.289 | 7.337 | 7.257 | 7.331 | 110,522 | +0.06(+0.80%) |
Jan 13, 2004 | 7.305 | 7.305 | 7.251 | 7.273 | 198,864 | -0.05(-0.73%) |
Jan 12, 2004 | 7.278 | 7.342 | 7.235 | 7.326 | 197,360 | +0.08(+1.10%) |
Jan 09, 2004 | 7.278 | 7.347 | 7.241 | 7.246 | 231,570 | -0.06(-0.80%) |
Jan 08, 2004 | 7.230 | 7.305 | 7.230 | 7.305 | 212,022 | +0.11(+1.48%) |
Jan 07, 2004 | 7.193 | 7.246 | 7.193 | 7.198 | 283,259 | -0.08(-1.10%) |
Jan 06, 2004 | 7.283 | 7.289 | 7.235 | 7.278 | 1,212,360 | +0.05(+0.74%) |
Jan 05, 2004 | 7.193 | 7.235 | 7.182 | 7.225 | 316,905 | +0.07(+1.04%) |
Jan 02, 2004 | 7.118 | 7.161 | 7.108 | 7.150 | 222,923 | +0.04(+0.60%) |
Dec 31, 2003 | 7.049 | 7.108 | 7.023 | 7.108 | 214,653 | +0.06(+0.91%) |
Dec 30, 2003 | 6.991 | 7.049 | 7.012 | 7.044 | 217,660 | +0.05(+0.76%) |
Dec 29, 2003 | 6.943 | 7.001 | 6.927 | 6.991 | 145,483 | +0.05(+0.69%) |
Dec 26, 2003 | 6.916 | 6.943 | 6.852 | 6.943 | 82,891 | +0.03(+0.38%) |
Dec 24, 2003 | 6.906 | 6.916 | 6.868 | 6.916 | 47,742 | +0.09(+1.25%) |
Dec 23, 2003 | 6.821 | 6.842 | 6.773 | 6.831 | 138,904 | +0.01(+0.16%) |
Dec 22, 2003 | 6.805 | 6.831 | 6.773 | 6.821 | 284,763 | -0.19(-2.73%) |
Dec 19, 2003 | 6.969 | 6.996 | 6.943 | 7.012 | 83,455 | +0.00(+0.00%) |
Dec 18, 2003 | 6.980 | 7.044 | 6.980 | 7.012 | 92,477 | -0.02(-0.23%) |
Dec 17, 2003 | 7.039 | 7.044 | 6.980 | 7.028 | 79,320 | -0.03(-0.45%) |
Dec 16, 2003 | 6.996 | 7.060 | 6.969 | 7.060 | 58,644 | +0.02(+0.30%) |
Dec 15, 2003 | 7.081 | 7.081 | 7.081 | 7.039 | 112,025 | +0.03(+0.38%) |
Dec 12, 2003 | 6.969 | 7.012 | 6.927 | 7.012 | 63,155 | +0.04(+0.61%) |
Dec 11, 2003 | 6.900 | 6.969 | 6.783 | 6.969 | 133,829 | +0.00(+0.00%) |
Dec 10, 2003 | 6.996 | 7.001 | 6.969 | 6.969 | 308,446 | -0.06(-0.91%) |
Dec 09, 2003 | 7.001 | 7.028 | 6.969 | 7.033 | 222,923 | +0.00(+0.00%) |
Dec 08, 2003 | 6.969 | 7.033 | 6.969 | 7.033 | 160,520 | +0.14(+2.09%) |
Dec 05, 2003 | 6.927 | 6.954 | 6.890 | 6.890 | 185,707 | -0.07(-1.07%) |
Dec 04, 2003 | 6.975 | 6.991 | 6.922 | 6.964 | 257,321 | +0.02(+0.31%) |
Dec 03, 2003 | 6.821 | 6.964 | 6.916 | 6.943 | 1,480,019 | +0.12(+1.71%) |
Dec 02, 2003 | 6.794 | 6.831 | 6.746 | 6.826 | 137,400 | +0.05(+0.71%) |