Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.951 | 7.020 | 6.950 | 6.950 | 149,100 | -0.03(-0.43%) |
Feb 26, 2004 | 7.060 | 7.180 | 6.960 | 6.980 | 104,900 | -0.01(-0.14%) |
Feb 25, 2004 | 7.140 | 7.200 | 6.821 | 6.990 | 115,000 | +0.16(+2.34%) |
Feb 24, 2004 | 7.200 | 7.350 | 6.830 | 6.830 | 218,500 | -0.42(-5.79%) |
Feb 23, 2004 | 7.210 | 7.280 | 7.050 | 7.250 | 259,800 | +0.20(+2.84%) |
Feb 20, 2004 | 7.020 | 7.160 | 7.000 | 7.050 | 196,900 | +0.04(+0.57%) |
Feb 19, 2004 | 7.350 | 7.360 | 6.900 | 7.010 | 182,300 | -0.12(-1.68%) |
Feb 18, 2004 | 7.220 | 7.390 | 7.100 | 7.130 | 58,800 | -0.13(-1.79%) |
Feb 17, 2004 | 7.180 | 7.400 | 7.180 | 7.260 | 63,700 | +0.15(+2.11%) |
Feb 13, 2004 | 7.600 | 7.600 | 7.100 | 7.110 | 332,000 | -0.06(-0.84%) |
Feb 12, 2004 | 7.150 | 7.500 | 7.150 | 7.170 | 82,600 | -0.33(-4.40%) |
Feb 11, 2004 | 7.200 | 7.500 | 7.050 | 7.500 | 96,500 | +0.35(+4.90%) |
Feb 10, 2004 | 7.245 | 7.290 | 7.000 | 7.150 | 86,700 | +0.05(+0.70%) |
Feb 09, 2004 | 7.260 | 7.260 | 6.880 | 7.100 | 53,800 | +0.00(+0.00%) |
Feb 06, 2004 | 7.189 | 7.330 | 7.070 | 7.100 | 75,300 | -0.01(-0.15%) |
Feb 05, 2004 | 7.340 | 7.340 | 7.111 | 7.111 | 17,500 | -0.04(-0.55%) |
Feb 04, 2004 | 7.600 | 7.600 | 7.140 | 7.150 | 64,100 | -0.23(-3.12%) |
Feb 03, 2004 | 7.580 | 7.650 | 7.300 | 7.380 | 54,100 | -0.01(-0.14%) |
Feb 02, 2004 | 7.580 | 7.580 | 7.250 | 7.390 | 96,300 | -0.05(-0.67%) |
Jan 30, 2004 | 7.280 | 7.600 | 7.150 | 7.440 | 51,400 | +0.24(+3.33%) |
Jan 29, 2004 | 7.210 | 7.460 | 7.000 | 7.200 | 49,200 | +0.10(+1.41%) |
Jan 28, 2004 | 7.600 | 7.670 | 6.500 | 7.100 | 116,400 | -0.62(-8.02%) |
Jan 27, 2004 | 7.690 | 7.750 | 7.600 | 7.719 | 48,900 | +0.03(+0.38%) |
Jan 26, 2004 | 7.190 | 7.751 | 7.030 | 7.690 | 122,500 | +0.48(+6.66%) |
Jan 23, 2004 | 7.110 | 7.540 | 7.110 | 7.210 | 68,600 | -0.29(-3.87%) |
Jan 22, 2004 | 7.620 | 7.690 | 7.250 | 7.500 | 73,900 | +0.05(+0.67%) |
Jan 21, 2004 | 7.290 | 7.510 | 7.210 | 7.450 | 100,600 | +0.15(+2.05%) |
Jan 20, 2004 | 7.640 | 7.640 | 7.100 | 7.300 | 135,700 | -0.20(-2.65%) |
Jan 16, 2004 | 7.490 | 7.640 | 7.250 | 7.499 | 171,100 | +0.02(+0.25%) |
Jan 15, 2004 | 7.500 | 7.590 | 7.210 | 7.480 | 121,474 | +0.02(+0.27%) |
Jan 14, 2004 | 7.650 | 7.750 | 7.210 | 7.460 | 142,577 | +0.19(+2.64%) |
Jan 13, 2004 | 7.400 | 7.400 | 7.170 | 7.268 | 53,099 | -0.13(-1.78%) |
Jan 12, 2004 | 7.430 | 7.900 | 7.019 | 7.400 | 117,205 | +0.13(+1.79%) |
Jan 09, 2004 | 7.370 | 7.420 | 7.110 | 7.270 | 78,627 | +0.00(+0.00%) |
Jan 08, 2004 | 7.300 | 7.300 | 7.150 | 7.270 | 88,094 | -0.03(-0.41%) |
Jan 07, 2004 | 7.510 | 7.750 | 7.010 | 7.300 | 167,579 | +0.09(+1.25%) |
Jan 06, 2004 | 7.050 | 7.339 | 7.000 | 7.210 | 108,200 | +0.15(+2.12%) |
Jan 05, 2004 | 7.200 | 7.200 | 7.050 | 7.060 | 105,000 | -0.16(-2.22%) |
Jan 02, 2004 | 7.020 | 7.270 | 7.000 | 7.220 | 62,400 | +0.13(+1.83%) |
Dec 31, 2003 | 6.950 | 7.100 | 6.900 | 7.090 | 56,900 | +0.08(+1.14%) |
Dec 30, 2003 | 7.130 | 7.130 | 6.910 | 7.010 | 66,691 | +0.17(+2.49%) |
Dec 29, 2003 | 7.050 | 7.050 | 6.760 | 6.840 | 53,409 | -0.06(-0.87%) |
Dec 26, 2003 | 6.930 | 7.250 | 6.750 | 6.900 | 23,531 | -0.11(-1.57%) |
Dec 24, 2003 | 7.150 | 7.200 | 6.811 | 7.010 | 22,825 | -0.10(-1.41%) |
Dec 23, 2003 | 6.930 | 7.330 | 6.350 | 7.110 | 120,011 | +0.18(+2.60%) |
Dec 22, 2003 | 7.049 | 7.050 | 6.800 | 6.930 | 53,250 | +0.03(+0.43%) |
Dec 19, 2003 | 6.790 | 7.100 | 6.790 | 6.900 | 106,297 | +0.14(+2.07%) |
Dec 18, 2003 | 7.099 | 7.100 | 6.270 | 6.760 | 109,180 | -0.26(-3.72%) |