Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.040 | 7.090 | 6.560 | 7.000 | 50,700 | +0.05(+0.72%) |
Feb 26, 2004 | 6.920 | 6.990 | 6.830 | 6.950 | 58,600 | -0.06(-0.86%) |
Feb 25, 2004 | 6.800 | 7.050 | 6.720 | 7.010 | 38,300 | +0.21(+3.09%) |
Feb 24, 2004 | 6.850 | 6.950 | 6.540 | 6.800 | 73,800 | -0.14(-2.02%) |
Feb 23, 2004 | 7.040 | 7.050 | 6.930 | 6.940 | 40,800 | -0.11(-1.56%) |
Feb 20, 2004 | 6.880 | 7.250 | 6.880 | 7.050 | 30,200 | -0.07(-0.98%) |
Feb 19, 2004 | 7.100 | 7.250 | 7.020 | 7.120 | 54,800 | -0.08(-1.11%) |
Feb 18, 2004 | 7.250 | 7.490 | 7.180 | 7.200 | 153,400 | +0.08(+1.12%) |
Feb 17, 2004 | 7.070 | 7.260 | 7.050 | 7.120 | 89,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.200 | 7.200 | 7.030 | 7.120 | 28,700 | -0.03(-0.42%) |
Feb 12, 2004 | 7.130 | 7.170 | 6.870 | 7.150 | 116,700 | -0.02(-0.28%) |
Feb 11, 2004 | 7.100 | 7.170 | 6.940 | 7.170 | 50,000 | +0.04(+0.56%) |
Feb 10, 2004 | 7.000 | 7.150 | 6.930 | 7.130 | 50,100 | +0.08(+1.13%) |
Feb 09, 2004 | 7.050 | 7.150 | 6.820 | 7.050 | 103,600 | +0.11(+1.59%) |
Feb 06, 2004 | 6.950 | 7.000 | 6.620 | 6.940 | 281,300 | -0.11(-1.56%) |
Feb 05, 2004 | 6.890 | 7.140 | 6.880 | 7.050 | 203,000 | +0.00(+0.00%) |
Feb 04, 2004 | 6.960 | 7.100 | 6.500 | 7.050 | 468,100 | -0.22(-3.03%) |
Feb 03, 2004 | 7.150 | 7.380 | 7.000 | 7.270 | 115,600 | +0.10(+1.39%) |
Feb 02, 2004 | 6.600 | 7.500 | 6.600 | 7.170 | 98,300 | -0.10(-1.38%) |
Jan 30, 2004 | 7.240 | 7.410 | 7.188 | 7.270 | 81,400 | +0.07(+0.97%) |
Jan 29, 2004 | 7.900 | 8.090 | 7.080 | 7.200 | 259,500 | -0.70(-8.86%) |
Jan 28, 2004 | 7.590 | 7.990 | 7.360 | 7.900 | 501,200 | +0.60(+8.22%) |
Jan 27, 2004 | 7.050 | 7.300 | 7.010 | 7.300 | 132,700 | +0.30(+4.29%) |
Jan 26, 2004 | 6.900 | 7.280 | 6.870 | 7.000 | 99,500 | +0.00(+0.00%) |
Jan 23, 2004 | 7.000 | 7.150 | 6.750 | 7.000 | 59,600 | +0.16(+2.34%) |
Jan 22, 2004 | 6.750 | 6.960 | 6.560 | 6.840 | 145,400 | -0.17(-2.43%) |
Jan 21, 2004 | 6.860 | 7.100 | 6.760 | 7.010 | 127,700 | -0.29(-3.97%) |
Jan 20, 2004 | 7.990 | 7.990 | 7.011 | 7.300 | 346,200 | +0.35(+5.04%) |
Jan 16, 2004 | 6.960 | 6.980 | 6.700 | 6.950 | 42,800 | +0.29(+4.35%) |
Jan 15, 2004 | 6.610 | 7.000 | 6.560 | 6.660 | 138,884 | -0.43(-6.06%) |
Jan 14, 2004 | 7.170 | 7.260 | 6.910 | 7.090 | 214,982 | +0.09(+1.29%) |
Jan 13, 2004 | 7.310 | 7.310 | 6.891 | 7.000 | 210,324 | -0.06(-0.85%) |
Jan 12, 2004 | 6.710 | 7.340 | 6.650 | 7.060 | 484,148 | +0.59(+9.12%) |
Jan 09, 2004 | 6.110 | 6.490 | 5.700 | 6.470 | 281,133 | +0.49(+8.19%) |
Jan 08, 2004 | 6.050 | 6.200 | 5.810 | 5.980 | 207,360 | -0.10(-1.64%) |
Jan 07, 2004 | 5.720 | 6.180 | 5.630 | 6.080 | 393,039 | +0.48(+8.57%) |
Jan 06, 2004 | 5.160 | 5.780 | 5.160 | 5.600 | 251,700 | +0.45(+8.74%) |
Jan 05, 2004 | 5.200 | 5.250 | 5.100 | 5.150 | 93,500 | +0.10(+1.98%) |
Jan 02, 2004 | 5.080 | 5.129 | 5.010 | 5.050 | 29,900 | +0.00(+0.00%) |
Dec 31, 2003 | 5.080 | 5.160 | 5.010 | 5.050 | 54,700 | +0.00(+0.00%) |
Dec 30, 2003 | 5.050 | 5.180 | 5.040 | 5.050 | 36,922 | -0.10(-1.94%) |
Dec 29, 2003 | 5.150 | 5.200 | 5.040 | 5.150 | 135,830 | -0.01(-0.19%) |
Dec 26, 2003 | 5.030 | 5.240 | 5.000 | 5.160 | 20,967 | +0.13(+2.58%) |
Dec 24, 2003 | 5.110 | 5.110 | 5.000 | 5.030 | 43,970 | -0.08(-1.57%) |
Dec 23, 2003 | 5.060 | 5.190 | 5.040 | 5.110 | 18,650 | +0.03(+0.59%) |
Dec 22, 2003 | 5.040 | 5.200 | 5.040 | 5.080 | 47,300 | +0.03(+0.59%) |
Dec 19, 2003 | 5.070 | 5.200 | 5.030 | 5.050 | 46,826 | -0.05(-0.98%) |
Dec 18, 2003 | 5.060 | 5.220 | 5.060 | 5.100 | 49,875 | -0.11(-2.11%) |
Dec 17, 2003 | 5.160 | 5.310 | 5.160 | 5.210 | 18,700 | +0.10(+1.96%) |
Dec 16, 2003 | 5.200 | 5.250 | 5.050 | 5.110 | 64,464 | -0.04(-0.78%) |
Dec 15, 2003 | 5.450 | 5.470 | 5.150 | 5.150 | 46,362 | -0.06(-1.15%) |
Dec 12, 2003 | 5.400 | 5.400 | 5.130 | 5.210 | 20,600 | -0.15(-2.80%) |
Dec 11, 2003 | 5.100 | 5.400 | 5.170 | 5.360 | 16,325 | +0.26(+5.10%) |
Dec 10, 2003 | 5.030 | 5.250 | 5.030 | 5.100 | 24,750 | -0.14(-2.67%) |
Dec 09, 2003 | 5.260 | 5.350 | 5.171 | 5.240 | 19,781 | -0.01(-0.19%) |
Dec 08, 2003 | 5.200 | 5.359 | 5.110 | 5.250 | 29,524 | -0.20(-3.67%) |
Dec 05, 2003 | 5.580 | 5.610 | 5.270 | 5.450 | 35,273 | -0.13(-2.33%) |
Dec 04, 2003 | 5.420 | 5.580 | 5.250 | 5.580 | 56,659 | +0.06(+1.09%) |
Dec 03, 2003 | 5.669 | 5.700 | 5.500 | 5.520 | 38,255 | +0.00(+0.02%) |
Dec 02, 2003 | 5.680 | 5.759 | 5.360 | 5.519 | 106,922 | -0.20(-3.51%) |