Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.760 | 7.050 | 6.760 | 7.000 | 259,100 | +0.23(+3.40%) |
Feb 26, 2004 | 6.590 | 6.770 | 6.590 | 6.770 | 20,900 | +0.17(+2.58%) |
Feb 25, 2004 | 6.500 | 6.600 | 6.450 | 6.600 | 84,600 | +0.10(+1.54%) |
Feb 24, 2004 | 6.540 | 6.540 | 6.500 | 6.500 | 36,800 | -0.01(-0.15%) |
Feb 23, 2004 | 6.500 | 6.540 | 6.480 | 6.510 | 65,800 | +0.02(+0.31%) |
Feb 20, 2004 | 6.560 | 6.560 | 6.400 | 6.490 | 132,100 | -0.07(-1.07%) |
Feb 19, 2004 | 6.600 | 6.650 | 6.530 | 6.560 | 27,400 | +0.00(+0.00%) |
Feb 18, 2004 | 6.580 | 6.620 | 6.500 | 6.560 | 82,400 | +0.00(+0.00%) |
Feb 17, 2004 | 6.500 | 6.600 | 6.500 | 6.560 | 29,400 | +0.15(+2.34%) |
Feb 13, 2004 | 6.500 | 6.530 | 6.360 | 6.410 | 255,900 | -0.13(-1.99%) |
Feb 12, 2004 | 6.550 | 6.560 | 6.500 | 6.540 | 62,900 | -0.03(-0.46%) |
Feb 11, 2004 | 6.500 | 6.650 | 6.500 | 6.570 | 65,300 | +0.02(+0.31%) |
Feb 10, 2004 | 6.550 | 6.600 | 6.500 | 6.550 | 112,200 | -0.05(-0.76%) |
Feb 09, 2004 | 6.700 | 6.830 | 6.550 | 6.600 | 122,700 | -0.05(-0.75%) |
Feb 06, 2004 | 6.600 | 6.650 | 6.550 | 6.650 | 62,500 | +0.13(+1.99%) |
Feb 05, 2004 | 6.550 | 6.630 | 6.480 | 6.520 | 337,600 | +0.05(+0.77%) |
Feb 04, 2004 | 6.740 | 6.750 | 6.470 | 6.470 | 288,800 | -0.23(-3.43%) |
Feb 03, 2004 | 6.740 | 6.850 | 6.690 | 6.700 | 287,900 | +0.00(+0.00%) |
Feb 02, 2004 | 6.780 | 6.800 | 6.600 | 6.700 | 299,900 | +0.02(+0.30%) |
Jan 30, 2004 | 6.250 | 6.710 | 6.200 | 6.680 | 1,803,200 | -0.23(-3.33%) |
Jan 29, 2004 | 6.630 | 6.910 | 6.000 | 6.910 | 6,457,100 | +0.28(+4.22%) |
Jan 28, 2004 | 7.000 | 7.010 | 6.550 | 6.630 | 127,400 | -0.38(-5.42%) |
Jan 27, 2004 | 7.000 | 7.020 | 6.870 | 7.010 | 33,500 | +0.01(+0.14%) |
Jan 26, 2004 | 6.900 | 7.000 | 6.890 | 7.000 | 19,100 | +0.00(+0.00%) |
Jan 23, 2004 | 7.200 | 7.200 | 6.840 | 7.000 | 43,200 | -0.20(-2.78%) |
Jan 22, 2004 | 7.150 | 7.280 | 7.150 | 7.200 | 87,700 | +0.05(+0.70%) |
Jan 21, 2004 | 7.000 | 7.150 | 6.990 | 7.150 | 112,700 | +0.15(+2.14%) |
Jan 20, 2004 | 6.950 | 7.000 | 6.660 | 7.000 | 39,400 | +0.10(+1.45%) |
Jan 16, 2004 | 7.000 | 7.040 | 6.900 | 6.900 | 30,600 | -0.05(-0.72%) |
Jan 15, 2004 | 6.700 | 6.950 | 6.680 | 6.950 | 13,100 | +0.20(+2.96%) |
Jan 14, 2004 | 6.800 | 6.810 | 6.660 | 6.750 | 9,200 | -0.05(-0.74%) |
Jan 13, 2004 | 7.080 | 7.090 | 6.800 | 6.800 | 36,900 | -0.29(-4.09%) |
Jan 12, 2004 | 7.100 | 7.100 | 6.900 | 7.090 | 79,500 | +0.09(+1.29%) |
Jan 09, 2004 | 6.900 | 7.050 | 6.660 | 7.000 | 72,500 | +0.14(+2.04%) |
Jan 08, 2004 | 6.300 | 6.920 | 6.240 | 6.860 | 122,400 | +0.69(+11.18%) |
Jan 07, 2004 | 5.870 | 6.170 | 5.870 | 6.170 | 58,300 | +0.29(+4.93%) |
Jan 06, 2004 | 5.950 | 6.000 | 5.780 | 5.880 | 27,000 | -0.07(-1.18%) |
Jan 05, 2004 | 6.050 | 6.050 | 5.860 | 5.950 | 16,800 | -0.04(-0.67%) |
Jan 02, 2004 | 5.850 | 6.060 | 5.830 | 5.990 | 35,000 | +0.11(+1.87%) |
Dec 31, 2003 | 5.660 | 5.940 | 5.660 | 5.880 | 17,300 | +0.23(+4.07%) |
Dec 30, 2003 | 5.630 | 5.700 | 5.500 | 5.650 | 26,300 | -0.01(-0.18%) |
Dec 29, 2003 | 5.530 | 5.660 | 5.540 | 5.660 | 5,500 | +0.13(+2.35%) |
Dec 26, 2003 | 5.510 | 5.550 | 5.510 | 5.530 | 14,200 | -0.02(-0.36%) |
Dec 24, 2003 | 5.250 | 5.550 | 5.250 | 5.550 | 47,400 | +0.37(+7.14%) |
Dec 23, 2003 | 5.400 | 5.400 | 5.160 | 5.180 | 20,100 | -0.26(-4.78%) |
Dec 22, 2003 | 5.710 | 5.710 | 5.400 | 5.440 | 16,100 | -0.12(-2.16%) |
Dec 19, 2003 | 5.730 | 5.750 | 5.560 | 5.560 | 13,200 | -0.12(-2.11%) |
Dec 18, 2003 | 5.720 | 5.720 | 5.670 | 5.680 | 5,900 | -0.04(-0.70%) |
Dec 17, 2003 | 5.810 | 5.820 | 5.500 | 5.720 | 34,900 | -0.12(-2.05%) |
Dec 16, 2003 | 6.000 | 6.150 | 5.750 | 5.840 | 40,100 | -0.11(-1.85%) |
Dec 15, 2003 | 5.770 | 5.950 | 5.860 | 5.950 | 43,400 | +0.18(+3.12%) |
Dec 12, 2003 | 5.930 | 6.000 | 5.740 | 5.770 | 28,300 | -0.17(-2.86%) |
Dec 11, 2003 | 5.920 | 5.970 | 5.870 | 5.940 | 13,300 | -0.06(-1.00%) |
Dec 10, 2003 | 6.100 | 6.150 | 5.960 | 6.000 | 18,200 | -0.03(-0.50%) |
Dec 09, 2003 | 5.980 | 6.090 | 5.980 | 6.030 | 33,000 | +0.14(+2.38%) |
Dec 08, 2003 | 6.000 | 6.000 | 5.950 | 5.890 | 36,900 | -0.17(-2.81%) |
Dec 05, 2003 | 6.240 | 6.240 | 6.080 | 6.060 | 10,800 | -0.17(-2.73%) |
Dec 04, 2003 | 6.370 | 6.380 | 6.200 | 6.230 | 19,300 | -0.02(-0.32%) |
Dec 03, 2003 | 6.150 | 6.260 | 6.150 | 6.250 | 50,100 | +0.08(+1.30%) |
Dec 02, 2003 | 6.300 | 6.300 | 6.150 | 6.170 | 12,700 | -0.06(-0.96%) |