Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.761 | 6.878 | 6.761 | 6.838 | 212,647 | -0.05(-0.68%) |
Feb 26, 2004 | 6.870 | 6.918 | 6.844 | 6.885 | 215,416 | +0.01(+0.19%) |
Feb 25, 2004 | 6.809 | 6.872 | 6.806 | 6.872 | 333,369 | +0.05(+0.75%) |
Feb 24, 2004 | 6.726 | 6.822 | 6.702 | 6.820 | 434,986 | +0.09(+1.34%) |
Feb 23, 2004 | 6.764 | 6.780 | 6.703 | 6.730 | 310,388 | -0.02(-0.26%) |
Feb 20, 2004 | 6.758 | 6.807 | 6.742 | 6.748 | 311,772 | +0.01(+0.10%) |
Feb 19, 2004 | 6.849 | 6.867 | 6.742 | 6.742 | 219,569 | -0.09(-1.34%) |
Feb 18, 2004 | 6.897 | 6.926 | 6.824 | 6.833 | 240,336 | -0.07(-0.95%) |
Feb 17, 2004 | 6.854 | 6.902 | 6.854 | 6.899 | 151,456 | +0.07(+0.99%) |
Feb 13, 2004 | 6.859 | 6.873 | 6.790 | 6.832 | 234,521 | -0.02(-0.33%) |
Feb 12, 2004 | 6.883 | 6.883 | 6.832 | 6.854 | 353,582 | -0.03(-0.44%) |
Feb 11, 2004 | 6.894 | 6.941 | 6.878 | 6.885 | 343,891 | -0.02(-0.26%) |
Feb 10, 2004 | 6.867 | 6.902 | 6.832 | 6.902 | 592,534 | +0.03(+0.44%) |
Feb 09, 2004 | 6.849 | 6.872 | 6.811 | 6.872 | 207,663 | +0.01(+0.19%) |
Feb 06, 2004 | 6.695 | 6.886 | 6.695 | 6.859 | 283,807 | +0.17(+2.57%) |
Feb 05, 2004 | 6.633 | 6.689 | 6.633 | 6.687 | 272,178 | +0.06(+0.97%) |
Feb 04, 2004 | 6.742 | 6.742 | 6.623 | 6.623 | 659,263 | -0.12(-1.76%) |
Feb 03, 2004 | 6.676 | 6.756 | 6.676 | 6.742 | 452,153 | +0.07(+1.01%) |
Feb 02, 2004 | 6.702 | 6.742 | 6.653 | 6.674 | 345,552 | -0.02(-0.29%) |
Jan 30, 2004 | 6.774 | 6.774 | 6.645 | 6.694 | 661,201 | -0.09(-1.30%) |
Jan 29, 2004 | 6.822 | 6.822 | 6.710 | 6.782 | 428,341 | -0.03(-0.45%) |
Jan 28, 2004 | 6.838 | 6.856 | 6.790 | 6.812 | 323,678 | -0.02(-0.26%) |
Jan 27, 2004 | 6.899 | 6.899 | 6.798 | 6.830 | 435,263 | -0.08(-1.14%) |
Jan 26, 2004 | 6.899 | 6.934 | 6.885 | 6.909 | 419,480 | +0.01(+0.14%) |
Jan 23, 2004 | 6.907 | 6.907 | 6.862 | 6.899 | 222,615 | +0.01(+0.12%) |
Jan 22, 2004 | 6.877 | 6.958 | 6.806 | 6.891 | 403,698 | +0.01(+0.21%) |
Jan 21, 2004 | 6.910 | 6.910 | 6.843 | 6.877 | 191,050 | -0.04(-0.60%) |
Jan 20, 2004 | 6.933 | 6.986 | 6.891 | 6.918 | 442,739 | -0.03(-0.44%) |
Jan 16, 2004 | 6.942 | 6.981 | 6.913 | 6.949 | 206,833 | +0.05(+0.67%) |
Jan 15, 2004 | 6.852 | 6.966 | 6.852 | 6.902 | 440,524 | +0.05(+0.73%) |
Jan 14, 2004 | 6.734 | 6.852 | 6.734 | 6.852 | 193,265 | +0.12(+1.76%) |
Jan 13, 2004 | 6.719 | 6.742 | 6.661 | 6.734 | 202,956 | -0.02(-0.24%) |
Jan 12, 2004 | 6.669 | 6.750 | 6.649 | 6.750 | 422,526 | +0.09(+1.33%) |
Jan 09, 2004 | 6.713 | 6.713 | 6.661 | 6.661 | 392,346 | -0.10(-1.45%) |
Jan 08, 2004 | 6.737 | 6.782 | 6.722 | 6.759 | 209,325 | +0.04(+0.57%) |
Jan 07, 2004 | 6.685 | 6.726 | 6.655 | 6.721 | 404,529 | +0.04(+0.53%) |
Jan 06, 2004 | 6.798 | 6.798 | 6.685 | 6.685 | 423,357 | -0.13(-1.86%) |
Jan 05, 2004 | 6.682 | 6.814 | 6.682 | 6.812 | 354,135 | +0.17(+2.56%) |
Jan 02, 2004 | 6.676 | 6.742 | 6.639 | 6.642 | 278,269 | -0.03(-0.51%) |
Dec 31, 2003 | 6.694 | 6.726 | 6.629 | 6.676 | 308,449 | -0.03(-0.38%) |
Dec 30, 2003 | 6.669 | 6.721 | 6.647 | 6.702 | 165,854 | +0.02(+0.24%) |
Dec 29, 2003 | 6.615 | 6.694 | 6.605 | 6.685 | 284,914 | +0.07(+1.07%) |
Dec 26, 2003 | 6.575 | 6.628 | 6.565 | 6.615 | 129,859 | +0.05(+0.71%) |
Dec 24, 2003 | 6.621 | 6.621 | 6.563 | 6.568 | 121,829 | -0.06(-0.87%) |
Dec 23, 2003 | 6.697 | 6.713 | 6.602 | 6.626 | 320,079 | -0.06(-0.89%) |
Dec 22, 2003 | 6.677 | 6.685 | 6.621 | 6.685 | 191,327 | +0.00(+0.00%) |
Dec 19, 2003 | 6.706 | 6.706 | 6.557 | 6.685 | 704,672 | -0.02(-0.31%) |
Dec 18, 2003 | 6.562 | 6.706 | 6.560 | 6.706 | 412,835 | +0.14(+2.20%) |
Dec 17, 2003 | 6.613 | 6.613 | 6.483 | 6.562 | 419,480 | -0.04(-0.54%) |
Dec 16, 2003 | 6.647 | 6.647 | 6.515 | 6.597 | 305,957 | -0.03(-0.48%) |
Dec 15, 2003 | 6.796 | 6.796 | 6.629 | 6.629 | 248,642 | -0.09(-1.29%) |
Dec 12, 2003 | 6.700 | 6.751 | 6.669 | 6.716 | 321,186 | +0.03(+0.48%) |
Dec 11, 2003 | 6.557 | 6.716 | 6.557 | 6.684 | 201,018 | +0.13(+2.06%) |
Dec 10, 2003 | 6.694 | 6.694 | 6.543 | 6.549 | 232,306 | -0.14(-2.04%) |
Dec 09, 2003 | 6.661 | 6.719 | 6.652 | 6.685 | 882,432 | +0.04(+0.60%) |
Dec 08, 2003 | 6.599 | 6.663 | 6.581 | 6.645 | 410,620 | +0.06(+0.98%) |
Dec 05, 2003 | 6.602 | 6.602 | 6.551 | 6.581 | 344,168 | -0.02(-0.34%) |
Dec 04, 2003 | 6.572 | 6.605 | 6.498 | 6.604 | 704,118 | +0.04(+0.59%) |
Dec 03, 2003 | 6.538 | 6.657 | 6.538 | 6.565 | 474,304 | +0.03(+0.47%) |
Dec 02, 2003 | 6.504 | 6.551 | 6.503 | 6.535 | 579,243 | +0.01(+0.22%) |