Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.950 | 7.000 | 6.780 | 6.940 | 104,900 | +0.00(+0.00%) |
Feb 26, 2004 | 6.850 | 6.980 | 6.850 | 6.940 | 52,400 | +0.07(+1.02%) |
Feb 25, 2004 | 6.820 | 6.930 | 6.820 | 6.870 | 101,200 | +0.00(+0.00%) |
Feb 24, 2004 | 6.920 | 7.000 | 6.830 | 6.870 | 140,200 | -0.02(-0.29%) |
Feb 23, 2004 | 6.950 | 7.000 | 6.870 | 6.890 | 155,200 | +0.02(+0.29%) |
Feb 20, 2004 | 6.930 | 7.000 | 6.840 | 6.870 | 145,100 | +0.02(+0.29%) |
Feb 19, 2004 | 7.110 | 7.110 | 6.800 | 6.850 | 117,400 | -0.06(-0.87%) |
Feb 18, 2004 | 6.880 | 7.000 | 6.690 | 6.910 | 187,500 | +0.16(+2.37%) |
Feb 17, 2004 | 6.470 | 6.790 | 6.470 | 6.750 | 108,300 | +0.23(+3.53%) |
Feb 13, 2004 | 6.640 | 6.660 | 6.460 | 6.520 | 129,700 | -0.14(-2.10%) |
Feb 12, 2004 | 6.620 | 6.760 | 6.600 | 6.660 | 153,100 | -0.02(-0.30%) |
Feb 11, 2004 | 6.720 | 6.780 | 6.620 | 6.680 | 91,300 | -0.03(-0.45%) |
Feb 10, 2004 | 6.500 | 6.770 | 6.450 | 6.710 | 199,000 | +0.23(+3.55%) |
Feb 09, 2004 | 6.500 | 6.720 | 6.390 | 6.480 | 95,600 | -0.05(-0.77%) |
Feb 06, 2004 | 6.300 | 6.550 | 6.170 | 6.530 | 61,300 | +0.18(+2.83%) |
Feb 05, 2004 | 6.480 | 6.630 | 6.180 | 6.350 | 88,700 | -0.05(-0.78%) |
Feb 04, 2004 | 6.510 | 6.630 | 6.300 | 6.400 | 130,600 | -0.26(-3.90%) |
Feb 03, 2004 | 6.350 | 6.730 | 6.330 | 6.660 | 108,100 | +0.14(+2.15%) |
Feb 02, 2004 | 6.780 | 6.780 | 6.100 | 6.520 | 137,400 | -0.14(-2.10%) |
Jan 30, 2004 | 7.000 | 7.000 | 6.560 | 6.660 | 67,300 | -0.05(-0.75%) |
Jan 29, 2004 | 6.500 | 6.800 | 6.500 | 6.710 | 122,000 | +0.17(+2.60%) |
Jan 28, 2004 | 6.630 | 6.870 | 6.510 | 6.540 | 117,800 | -0.23(-3.40%) |
Jan 27, 2004 | 6.980 | 7.050 | 6.700 | 6.770 | 148,300 | -0.23(-3.29%) |
Jan 26, 2004 | 6.650 | 7.000 | 6.550 | 7.000 | 135,900 | +0.11(+1.60%) |
Jan 23, 2004 | 6.910 | 6.950 | 6.710 | 6.890 | 221,000 | -0.07(-1.01%) |
Jan 22, 2004 | 7.010 | 7.150 | 6.897 | 6.960 | 225,800 | -0.33(-4.53%) |
Jan 21, 2004 | 6.950 | 7.290 | 6.820 | 7.290 | 221,200 | +0.34(+4.85%) |
Jan 20, 2004 | 6.910 | 7.080 | 6.700 | 6.953 | 562,900 | -0.05(-0.67%) |
Jan 16, 2004 | 6.400 | 7.060 | 6.370 | 7.000 | 276,500 | +0.55(+8.53%) |
Jan 15, 2004 | 6.360 | 6.540 | 6.230 | 6.450 | 114,220 | +0.00(+0.00%) |
Jan 14, 2004 | 6.450 | 6.470 | 6.300 | 6.450 | 138,360 | +0.21(+3.37%) |
Jan 13, 2004 | 6.400 | 6.430 | 6.020 | 6.240 | 182,918 | +0.01(+0.16%) |
Jan 12, 2004 | 5.980 | 6.450 | 5.900 | 6.230 | 252,307 | +0.31(+5.24%) |
Jan 09, 2004 | 6.060 | 6.250 | 5.920 | 5.920 | 305,822 | +0.02(+0.34%) |
Jan 08, 2004 | 5.570 | 6.140 | 5.570 | 5.900 | 440,991 | -0.10(-1.67%) |
Jan 07, 2004 | 5.750 | 6.040 | 5.750 | 6.000 | 202,538 | +0.13(+2.21%) |
Jan 06, 2004 | 5.650 | 5.940 | 5.553 | 5.870 | 233,600 | +0.22(+3.89%) |
Jan 05, 2004 | 5.550 | 5.650 | 5.490 | 5.650 | 230,300 | +0.18(+3.29%) |
Jan 02, 2004 | 5.000 | 5.470 | 5.000 | 5.470 | 161,400 | +0.42(+8.32%) |
Dec 31, 2003 | 4.850 | 5.320 | 4.840 | 5.050 | 182,200 | -0.16(-3.07%) |
Dec 30, 2003 | 5.290 | 5.350 | 5.140 | 5.210 | 167,726 | -0.12(-2.25%) |
Dec 29, 2003 | 5.200 | 5.400 | 5.050 | 5.330 | 200,437 | +0.03(+0.60%) |
Dec 26, 2003 | 5.250 | 5.350 | 5.250 | 5.298 | 41,444 | +0.02(+0.34%) |
Dec 24, 2003 | 5.150 | 5.350 | 5.150 | 5.280 | 46,984 | +0.08(+1.54%) |
Dec 23, 2003 | 4.900 | 5.200 | 4.900 | 5.200 | 237,409 | +0.10(+1.96%) |
Dec 22, 2003 | 5.000 | 5.100 | 5.000 | 5.100 | 100,966 | +0.02(+0.39%) |
Dec 19, 2003 | 5.000 | 5.160 | 4.940 | 5.080 | 118,767 | +0.08(+1.60%) |
Dec 18, 2003 | 4.910 | 5.070 | 4.910 | 5.000 | 79,289 | +0.04(+0.81%) |
Dec 17, 2003 | 5.020 | 5.020 | 4.880 | 4.960 | 62,443 | -0.08(-1.59%) |
Dec 16, 2003 | 5.150 | 5.151 | 4.790 | 5.040 | 135,475 | -0.13(-2.51%) |
Dec 15, 2003 | 5.400 | 5.400 | 5.170 | 5.170 | 151,560 | -0.13(-2.45%) |
Dec 12, 2003 | 5.310 | 5.350 | 5.220 | 5.300 | 113,768 | -0.04(-0.75%) |
Dec 11, 2003 | 5.050 | 5.340 | 5.050 | 5.340 | 214,900 | +0.10(+1.91%) |
Dec 10, 2003 | 5.190 | 5.240 | 5.080 | 5.240 | 227,531 | +0.05(+0.96%) |
Dec 09, 2003 | 5.120 | 5.250 | 5.120 | 5.190 | 205,442 | +0.07(+1.37%) |
Dec 08, 2003 | 5.001 | 5.200 | 5.000 | 5.120 | 128,615 | +0.07(+1.33%) |
Dec 05, 2003 | 5.100 | 5.190 | 4.900 | 5.053 | 230,923 | -0.05(-0.92%) |
Dec 04, 2003 | 5.114 | 5.260 | 5.030 | 5.100 | 461,154 | +0.07(+1.39%) |
Dec 03, 2003 | 4.900 | 5.220 | 4.880 | 5.030 | 292,693 | +0.13(+2.65%) |
Dec 02, 2003 | 4.920 | 4.960 | 4.800 | 4.900 | 170,909 | +0.07(+1.45%) |