Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.813 | 6.818 | 6.781 | 6.799 | 32,650 | +0.00(+0.07%) |
Feb 26, 2004 | 6.795 | 6.818 | 6.781 | 6.795 | 60,392 | +0.00(+0.00%) |
Feb 25, 2004 | 6.753 | 6.795 | 6.729 | 6.795 | 49,509 | +0.07(+0.98%) |
Feb 24, 2004 | 6.757 | 6.767 | 6.729 | 6.729 | 42,040 | -0.02(-0.35%) |
Feb 23, 2004 | 6.767 | 6.776 | 6.753 | 6.753 | 26,248 | -0.03(-0.41%) |
Feb 20, 2004 | 6.804 | 6.804 | 6.771 | 6.781 | 44,814 | -0.02(-0.34%) |
Feb 19, 2004 | 6.823 | 6.832 | 6.795 | 6.804 | 44,814 | -0.01(-0.14%) |
Feb 18, 2004 | 6.813 | 6.818 | 6.804 | 6.813 | 56,978 | +0.02(+0.35%) |
Feb 17, 2004 | 6.771 | 6.795 | 6.767 | 6.790 | 81,946 | +0.00(+0.07%) |
Feb 13, 2004 | 6.804 | 6.804 | 6.771 | 6.785 | 37,345 | -0.01(-0.14%) |
Feb 12, 2004 | 6.748 | 6.804 | 6.743 | 6.795 | 15,151 | -0.02(-0.34%) |
Feb 11, 2004 | 6.790 | 6.818 | 6.757 | 6.818 | 91,549 | +0.03(+0.41%) |
Feb 10, 2004 | 6.776 | 6.790 | 6.767 | 6.790 | 12,804 | +0.00(+0.07%) |
Feb 09, 2004 | 6.823 | 6.823 | 6.776 | 6.785 | 40,546 | -0.02(-0.34%) |
Feb 06, 2004 | 6.809 | 6.818 | 6.781 | 6.809 | 29,236 | +0.04(+0.55%) |
Feb 05, 2004 | 6.799 | 6.832 | 6.771 | 6.771 | 119,505 | -0.06(-0.89%) |
Feb 04, 2004 | 6.874 | 6.874 | 6.799 | 6.832 | 95,817 | -0.02(-0.27%) |
Feb 03, 2004 | 6.710 | 6.851 | 6.706 | 6.851 | 56,338 | +0.14(+2.09%) |
Feb 02, 2004 | 6.692 | 6.734 | 6.692 | 6.710 | 21,340 | +0.03(+0.42%) |
Jan 30, 2004 | 6.696 | 6.696 | 6.640 | 6.682 | 56,338 | -0.00(-0.07%) |
Jan 29, 2004 | 6.706 | 6.706 | 6.640 | 6.687 | 32,863 | +0.00(+0.07%) |
Jan 28, 2004 | 6.738 | 6.762 | 6.682 | 6.682 | 97,738 | -0.04(-0.63%) |
Jan 27, 2004 | 6.748 | 6.748 | 6.724 | 6.724 | 44,387 | -0.02(-0.35%) |
Jan 26, 2004 | 6.710 | 6.748 | 6.692 | 6.748 | 32,223 | +0.00(+0.00%) |
Jan 23, 2004 | 6.701 | 6.757 | 6.701 | 6.748 | 46,521 | +0.00(+0.00%) |
Jan 22, 2004 | 6.701 | 6.753 | 6.692 | 6.748 | 55,911 | +0.02(+0.35%) |
Jan 21, 2004 | 6.692 | 6.724 | 6.692 | 6.724 | 32,863 | +0.04(+0.63%) |
Jan 20, 2004 | 6.757 | 6.757 | 6.654 | 6.682 | 78,318 | -0.03(-0.42%) |
Jan 16, 2004 | 6.696 | 6.710 | 6.649 | 6.710 | 71,703 | +0.00(+0.07%) |
Jan 15, 2004 | 6.710 | 6.748 | 6.682 | 6.706 | 62,099 | +0.00(+0.07%) |
Jan 14, 2004 | 6.668 | 6.701 | 6.649 | 6.701 | 37,558 | +0.07(+1.06%) |
Jan 13, 2004 | 6.635 | 6.673 | 6.603 | 6.631 | 56,338 | -0.03(-0.42%) |
Jan 12, 2004 | 6.645 | 6.663 | 6.621 | 6.659 | 36,918 | +0.03(+0.42%) |
Jan 09, 2004 | 6.603 | 6.640 | 6.603 | 6.631 | 29,022 | +0.03(+0.50%) |
Jan 08, 2004 | 6.570 | 6.649 | 6.570 | 6.598 | 52,710 | +0.04(+0.57%) |
Jan 07, 2004 | 6.560 | 6.560 | 6.537 | 6.560 | 27,742 | +0.00(+0.07%) |
Jan 06, 2004 | 6.542 | 6.560 | 6.542 | 6.556 | 15,791 | +0.01(+0.21%) |
Jan 05, 2004 | 6.490 | 6.542 | 6.481 | 6.542 | 69,782 | +0.05(+0.72%) |
Jan 02, 2004 | 6.453 | 6.495 | 6.453 | 6.495 | 19,632 | +0.03(+0.51%) |
Dec 31, 2003 | 6.443 | 6.467 | 6.439 | 6.462 | 73,837 | -0.00(-0.07%) |
Dec 30, 2003 | 6.485 | 6.504 | 6.439 | 6.467 | 51,003 | +0.01(+0.15%) |
Dec 29, 2003 | 6.485 | 6.485 | 6.457 | 6.457 | 70,849 | -0.03(-0.43%) |
Dec 26, 2003 | 6.490 | 6.504 | 6.476 | 6.485 | 26,888 | +0.02(+0.29%) |
Dec 24, 2003 | 6.467 | 6.481 | 6.467 | 6.467 | 39,052 | +0.02(+0.29%) |
Dec 23, 2003 | 6.467 | 6.495 | 6.448 | 6.448 | 64,874 | -0.05(-0.72%) |
Dec 22, 2003 | 6.490 | 6.514 | 6.443 | 6.495 | 77,251 | +0.01(+0.22%) |
Dec 19, 2003 | 6.490 | 6.518 | 6.471 | 6.481 | 42,680 | +0.01(+0.22%) |
Dec 18, 2003 | 6.476 | 6.490 | 6.453 | 6.467 | 122,492 | -0.02(-0.36%) |
Dec 17, 2003 | 6.485 | 6.490 | 6.448 | 6.490 | 53,990 | -0.02(-0.36%) |
Dec 16, 2003 | 6.514 | 6.514 | 6.514 | 6.514 | 38,625 | -0.00(-0.07%) |
Dec 15, 2003 | 6.481 | 6.514 | 6.481 | 6.518 | 28,595 | +0.03(+0.43%) |
Dec 12, 2003 | 6.476 | 6.490 | 6.476 | 6.490 | 8,109 | -0.00(-0.07%) |
Dec 11, 2003 | 6.439 | 6.495 | 6.410 | 6.495 | 35,851 | -0.00(-0.07%) |
Dec 10, 2003 | 6.523 | 6.523 | 6.453 | 6.499 | 54,417 | -0.04(-0.57%) |
Dec 09, 2003 | 6.523 | 6.560 | 6.523 | 6.537 | 12,590 | -0.02(-0.36%) |
Dec 08, 2003 | 6.518 | 6.546 | 6.518 | 6.560 | 7,895 | +0.02(+0.36%) |
Dec 05, 2003 | 6.551 | 6.551 | 6.532 | 6.537 | 24,114 | +0.01(+0.22%) |
Dec 04, 2003 | 6.439 | 6.518 | 6.439 | 6.523 | 78,745 | +0.06(+0.94%) |
Dec 03, 2003 | 6.467 | 6.481 | 6.453 | 6.462 | 56,978 | -0.02(-0.36%) |
Dec 02, 2003 | 6.453 | 6.509 | 6.453 | 6.485 | 60,819 | +0.00(+0.00%) |