Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.900 | 7.040 | 6.899 | 7.000 | 24,700 | +0.10(+1.45%) |
Feb 26, 2004 | 6.920 | 7.010 | 6.850 | 6.900 | 19,700 | +0.00(+0.00%) |
Feb 25, 2004 | 6.960 | 7.080 | 6.860 | 6.900 | 47,000 | +0.00(+0.00%) |
Feb 24, 2004 | 6.990 | 6.990 | 6.700 | 6.900 | 16,700 | -0.10(-1.43%) |
Feb 23, 2004 | 6.850 | 7.140 | 6.750 | 7.000 | 57,600 | +0.07(+1.01%) |
Feb 20, 2004 | 6.860 | 6.950 | 6.800 | 6.930 | 17,600 | +0.01(+0.14%) |
Feb 19, 2004 | 7.150 | 7.150 | 6.650 | 6.920 | 31,500 | -0.22(-3.08%) |
Feb 18, 2004 | 6.990 | 7.239 | 6.881 | 7.140 | 35,300 | +0.12(+1.72%) |
Feb 17, 2004 | 7.071 | 7.360 | 6.901 | 7.019 | 32,300 | -0.10(-1.38%) |
Feb 13, 2004 | 7.190 | 7.330 | 7.110 | 7.117 | 111,000 | -0.13(-1.83%) |
Feb 12, 2004 | 6.980 | 7.250 | 6.900 | 7.250 | 64,400 | +0.33(+4.77%) |
Feb 11, 2004 | 6.950 | 6.950 | 6.350 | 6.920 | 44,400 | +0.18(+2.69%) |
Feb 10, 2004 | 6.980 | 6.980 | 6.560 | 6.739 | 4,400 | +0.13(+1.95%) |
Feb 09, 2004 | 6.570 | 7.150 | 5.880 | 6.610 | 65,300 | -0.12(-1.78%) |
Feb 06, 2004 | 6.250 | 6.750 | 6.250 | 6.730 | 25,900 | -0.11(-1.61%) |
Feb 05, 2004 | 7.000 | 7.100 | 6.250 | 6.840 | 338,000 | -0.41(-5.66%) |
Feb 04, 2004 | 7.250 | 7.250 | 7.070 | 7.250 | 82,200 | +0.15(+2.11%) |
Feb 03, 2004 | 7.250 | 7.280 | 6.950 | 7.100 | 78,200 | -0.15(-2.07%) |
Feb 02, 2004 | 7.460 | 7.460 | 6.900 | 7.250 | 71,100 | +0.21(+2.98%) |
Jan 30, 2004 | 7.200 | 7.250 | 7.000 | 7.040 | 26,200 | -0.14(-1.95%) |
Jan 29, 2004 | 7.250 | 7.250 | 6.730 | 7.180 | 52,500 | -0.06(-0.83%) |
Jan 28, 2004 | 6.750 | 7.390 | 6.560 | 7.240 | 145,500 | +0.10(+1.39%) |
Jan 27, 2004 | 6.890 | 7.300 | 6.600 | 7.141 | 69,600 | +0.47(+7.08%) |
Jan 26, 2004 | 6.360 | 6.700 | 6.320 | 6.669 | 134,700 | +0.32(+5.02%) |
Jan 23, 2004 | 6.529 | 6.529 | 6.100 | 6.350 | 368,800 | -0.10(-1.55%) |
Jan 22, 2004 | 5.840 | 6.770 | 5.740 | 6.450 | 233,900 | +0.83(+14.75%) |
Jan 21, 2004 | 5.710 | 5.820 | 5.621 | 5.621 | 5,900 | +0.01(+0.18%) |
Jan 20, 2004 | 5.440 | 5.780 | 5.280 | 5.611 | 10,800 | +0.08(+1.46%) |
Jan 16, 2004 | 5.270 | 5.620 | 5.160 | 5.530 | 21,300 | +0.17(+3.17%) |
Jan 15, 2004 | 5.450 | 5.510 | 5.350 | 5.360 | 7,140 | +0.08(+1.52%) |
Jan 14, 2004 | 5.300 | 5.570 | 5.220 | 5.280 | 12,432 | -0.20(-3.63%) |
Jan 13, 2004 | 5.390 | 5.500 | 5.300 | 5.479 | 1,100 | +0.24(+4.56%) |
Jan 12, 2004 | 5.230 | 5.420 | 5.190 | 5.240 | 3,600 | -0.04(-0.76%) |
Jan 09, 2004 | 4.950 | 5.370 | 4.950 | 5.280 | 7,850 | -0.01(-0.19%) |
Jan 08, 2004 | 5.400 | 5.400 | 5.180 | 5.290 | 2,700 | -0.10(-1.84%) |
Jan 07, 2004 | 5.320 | 5.389 | 5.110 | 5.389 | 4,550 | +0.19(+3.63%) |
Jan 06, 2004 | 4.950 | 5.400 | 4.950 | 5.200 | 9,900 | +0.11(+2.16%) |
Jan 05, 2004 | 5.170 | 5.170 | 5.050 | 5.090 | 2,200 | -0.31(-5.74%) |
Jan 02, 2004 | 5.260 | 5.500 | 5.250 | 5.400 | 6,700 | -0.05(-0.92%) |
Dec 31, 2003 | 5.470 | 5.580 | 5.370 | 5.450 | 3,800 | +0.12(+2.25%) |
Dec 30, 2003 | 5.251 | 5.360 | 5.170 | 5.330 | 4,800 | +0.07(+1.33%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.260 | 5.260 | 6,250 | -0.05(-0.94%) |
Dec 26, 2003 | 5.320 | 5.320 | 5.310 | 5.310 | 375 | -0.18(-3.28%) |
Dec 24, 2003 | 5.350 | 5.500 | 5.350 | 5.490 | 1,600 | +0.26(+4.97%) |
Dec 23, 2003 | 5.410 | 5.410 | 5.220 | 5.230 | 4,032 | +0.02(+0.38%) |
Dec 22, 2003 | 5.240 | 5.310 | 5.000 | 5.210 | 9,482 | +0.07(+1.36%) |
Dec 19, 2003 | 5.141 | 5.300 | 5.140 | 5.140 | 6,512 | -0.01(-0.19%) |
Dec 18, 2003 | 5.140 | 5.200 | 5.140 | 5.150 | 18,188 | +0.06(+1.18%) |
Dec 17, 2003 | 5.110 | 5.110 | 5.055 | 5.090 | 1,400 | -0.10(-1.93%) |
Dec 16, 2003 | 5.250 | 5.250 | 5.000 | 5.190 | 6,684 | -0.18(-3.35%) |
Dec 15, 2003 | 5.380 | 5.380 | 5.260 | 5.370 | 700 | +0.08(+1.51%) |
Dec 12, 2003 | 5.229 | 5.390 | 5.150 | 5.290 | 5,960 | -0.06(-1.12%) |
Dec 11, 2003 | 5.500 | 5.500 | 5.230 | 5.350 | 4,400 | +0.00(+0.00%) |
Dec 10, 2003 | 5.260 | 5.430 | 5.260 | 5.350 | 2,500 | +0.00(+0.00%) |
Dec 09, 2003 | 5.260 | 5.412 | 5.260 | 5.350 | 1,500 | +0.06(+1.13%) |
Dec 08, 2003 | 5.300 | 5.450 | 5.290 | 5.290 | 3,300 | -0.07(-1.31%) |
Dec 05, 2003 | 5.400 | 5.400 | 5.350 | 5.360 | 12,592 | +0.05(+0.94%) |
Dec 04, 2003 | 5.490 | 5.490 | 5.160 | 5.310 | 7,252 | -0.06(-1.12%) |
Dec 03, 2003 | 5.400 | 5.400 | 5.220 | 5.370 | 3,800 | +0.12(+2.29%) |
Dec 02, 2003 | 5.220 | 5.320 | 5.070 | 5.250 | 12,900 | -0.08(-1.50%) |