Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.379 | 7.379 | 7.106 | 7.171 | 161,549 | -0.25(-3.32%) |
Feb 26, 2004 | 7.548 | 7.548 | 7.198 | 7.417 | 211,130 | -0.22(-2.86%) |
Feb 25, 2004 | 7.275 | 7.636 | 7.226 | 7.636 | 188,992 | +0.42(+5.75%) |
Feb 24, 2004 | 7.231 | 7.406 | 7.220 | 7.220 | 138,680 | +0.03(+0.46%) |
Feb 23, 2004 | 7.324 | 7.330 | 7.106 | 7.188 | 100,808 | -0.06(-0.83%) |
Feb 20, 2004 | 7.248 | 7.291 | 7.127 | 7.248 | 68,425 | +0.05(+0.76%) |
Feb 19, 2004 | 7.182 | 7.324 | 7.144 | 7.193 | 126,970 | +0.02(+0.23%) |
Feb 18, 2004 | 7.297 | 7.346 | 7.160 | 7.177 | 767,131 | -0.16(-2.16%) |
Feb 17, 2004 | 7.051 | 7.368 | 7.024 | 7.335 | 81,049 | +0.32(+4.52%) |
Feb 13, 2004 | 7.270 | 7.270 | 7.018 | 7.018 | 118,920 | -0.21(-2.87%) |
Feb 12, 2004 | 7.270 | 7.373 | 7.215 | 7.226 | 134,106 | -0.06(-0.83%) |
Feb 11, 2004 | 7.106 | 7.368 | 6.985 | 7.286 | 162,830 | +0.18(+2.54%) |
Feb 10, 2004 | 6.805 | 7.106 | 6.767 | 7.106 | 138,863 | +0.25(+3.59%) |
Feb 09, 2004 | 6.996 | 6.996 | 6.838 | 6.860 | 102,637 | -0.14(-1.95%) |
Feb 06, 2004 | 6.641 | 6.996 | 6.625 | 6.996 | 156,243 | +0.36(+5.35%) |
Feb 05, 2004 | 6.614 | 6.657 | 6.537 | 6.641 | 66,046 | +0.05(+0.75%) |
Feb 04, 2004 | 6.652 | 6.679 | 6.559 | 6.592 | 100,625 | -0.09(-1.39%) |
Feb 03, 2004 | 6.504 | 6.696 | 6.504 | 6.685 | 71,901 | +0.05(+0.82%) |
Feb 02, 2004 | 6.586 | 6.641 | 6.477 | 6.630 | 157,707 | +0.08(+1.25%) |
Jan 30, 2004 | 6.543 | 6.586 | 6.461 | 6.548 | 72,816 | +0.03(+0.42%) |
Jan 29, 2004 | 6.455 | 6.564 | 6.422 | 6.521 | 90,013 | +0.09(+1.45%) |
Jan 28, 2004 | 6.586 | 6.679 | 6.428 | 6.428 | 143,619 | -0.12(-1.84%) |
Jan 27, 2004 | 6.570 | 6.614 | 6.504 | 6.548 | 55,252 | -0.07(-0.99%) |
Jan 26, 2004 | 6.575 | 6.614 | 6.472 | 6.614 | 98,064 | +0.01(+0.17%) |
Jan 23, 2004 | 6.559 | 6.603 | 6.472 | 6.603 | 107,028 | +0.09(+1.34%) |
Jan 22, 2004 | 6.395 | 6.548 | 6.395 | 6.515 | 91,660 | +0.08(+1.19%) |
Jan 21, 2004 | 6.559 | 6.559 | 6.422 | 6.439 | 172,892 | -0.11(-1.67%) |
Jan 20, 2004 | 6.532 | 6.597 | 6.477 | 6.548 | 163,562 | -0.05(-0.83%) |
Jan 16, 2004 | 6.586 | 6.603 | 6.526 | 6.603 | 143,802 | +0.07(+1.00%) |
Jan 15, 2004 | 6.532 | 6.559 | 6.450 | 6.537 | 68,791 | +0.03(+0.50%) |
Jan 14, 2004 | 6.532 | 6.537 | 6.493 | 6.504 | 98,978 | -0.03(-0.42%) |
Jan 13, 2004 | 6.395 | 6.532 | 6.395 | 6.532 | 85,806 | +0.05(+0.84%) |
Jan 12, 2004 | 6.379 | 6.477 | 6.373 | 6.477 | 111,785 | +0.15(+2.42%) |
Jan 09, 2004 | 6.422 | 6.466 | 6.346 | 6.324 | 69,157 | -0.10(-1.53%) |
Jan 08, 2004 | 6.444 | 6.477 | 6.362 | 6.422 | 119,469 | -0.01(-0.08%) |
Jan 07, 2004 | 6.395 | 6.477 | 6.324 | 6.428 | 88,367 | +0.03(+0.51%) |
Jan 06, 2004 | 6.499 | 6.521 | 6.395 | 6.395 | 115,810 | -0.10(-1.60%) |
Jan 05, 2004 | 6.395 | 6.499 | 6.302 | 6.499 | 88,367 | +0.13(+1.97%) |
Jan 02, 2004 | 6.313 | 6.411 | 6.258 | 6.373 | 107,028 | +0.16(+2.55%) |
Dec 31, 2003 | 6.357 | 6.368 | 6.215 | 6.215 | 121,116 | -0.21(-3.23%) |
Dec 30, 2003 | 6.253 | 6.444 | 6.253 | 6.422 | 107,394 | +0.18(+2.89%) |
Dec 29, 2003 | 6.258 | 6.318 | 6.231 | 6.242 | 111,968 | -0.01(-0.09%) |
Dec 26, 2003 | 6.231 | 6.247 | 6.176 | 6.247 | 23,601 | +0.07(+1.15%) |
Dec 24, 2003 | 6.231 | 6.286 | 6.149 | 6.176 | 62,753 | -0.11(-1.74%) |
Dec 23, 2003 | 6.220 | 6.286 | 6.122 | 6.286 | 102,454 | +0.12(+1.95%) |
Dec 22, 2003 | 6.105 | 6.176 | 6.078 | 6.165 | 53,605 | -0.04(-0.62%) |
Dec 19, 2003 | 6.198 | 6.231 | 6.067 | 6.204 | 79,951 | +0.01(+0.18%) |
Dec 18, 2003 | 6.149 | 6.247 | 6.149 | 6.193 | 85,257 | +0.10(+1.61%) |
Dec 17, 2003 | 6.176 | 6.176 | 6.040 | 6.094 | 80,500 | -0.14(-2.19%) |
Dec 16, 2003 | 6.094 | 6.171 | 6.094 | 6.231 | 100,808 | +0.14(+2.24%) |
Dec 15, 2003 | 6.384 | 6.384 | 6.094 | 6.094 | 100,442 | -0.19(-3.04%) |
Dec 12, 2003 | 6.231 | 6.286 | 6.165 | 6.286 | 105,565 | +0.14(+2.22%) |
Dec 11, 2003 | 6.067 | 6.193 | 6.040 | 6.149 | 111,236 | +0.13(+2.09%) |
Dec 10, 2003 | 6.083 | 6.176 | 6.007 | 6.023 | 146,913 | -0.05(-0.81%) |
Dec 09, 2003 | 6.275 | 6.275 | 6.067 | 6.073 | 94,587 | -0.20(-3.22%) |
Dec 08, 2003 | 6.165 | 6.275 | 6.122 | 6.275 | 79,402 | +0.15(+2.50%) |
Dec 05, 2003 | 6.138 | 6.176 | 6.083 | 6.122 | 48,483 | -0.02(-0.27%) |
Dec 04, 2003 | 6.078 | 6.149 | 6.012 | 6.138 | 111,968 | +0.07(+1.17%) |
Dec 03, 2003 | 6.297 | 6.335 | 6.062 | 6.067 | 83,244 | -0.19(-3.06%) |
Dec 02, 2003 | 6.340 | 6.357 | 6.231 | 6.258 | 133,008 | -0.07(-1.12%) |