Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.500 | 6.590 | 6.160 | 6.400 | 51,400 | -0.10(-1.54%) |
Feb 26, 2004 | 6.500 | 6.600 | 6.310 | 6.500 | 14,900 | +0.16(+2.52%) |
Feb 25, 2004 | 6.640 | 6.690 | 6.200 | 6.340 | 111,000 | -0.30(-4.52%) |
Feb 24, 2004 | 7.200 | 7.200 | 6.600 | 6.640 | 20,700 | -0.33(-4.73%) |
Feb 23, 2004 | 6.960 | 7.330 | 6.760 | 6.970 | 23,600 | -0.03(-0.43%) |
Feb 20, 2004 | 7.560 | 7.560 | 6.960 | 7.000 | 7,600 | -0.20(-2.78%) |
Feb 19, 2004 | 7.420 | 7.490 | 7.200 | 7.200 | 22,400 | +0.01(+0.14%) |
Feb 18, 2004 | 7.750 | 7.760 | 7.160 | 7.190 | 27,400 | -0.31(-4.13%) |
Feb 17, 2004 | 7.500 | 7.950 | 7.350 | 7.500 | 10,700 | -0.30(-3.85%) |
Feb 13, 2004 | 7.490 | 7.800 | 7.250 | 7.800 | 18,700 | +0.10(+1.30%) |
Feb 12, 2004 | 7.010 | 7.820 | 7.000 | 7.700 | 54,900 | +0.71(+10.16%) |
Feb 11, 2004 | 6.650 | 7.000 | 6.600 | 6.990 | 16,000 | +0.27(+4.02%) |
Feb 10, 2004 | 6.830 | 6.830 | 6.600 | 6.720 | 11,100 | -0.12(-1.75%) |
Feb 09, 2004 | 6.660 | 7.100 | 6.650 | 6.840 | 16,500 | +0.20(+3.01%) |
Feb 06, 2004 | 6.580 | 6.640 | 6.560 | 6.640 | 9,500 | -0.01(-0.15%) |
Feb 05, 2004 | 6.590 | 6.730 | 6.480 | 6.650 | 13,600 | -0.10(-1.48%) |
Feb 04, 2004 | 6.830 | 6.830 | 6.560 | 6.750 | 9,400 | -0.04(-0.59%) |
Feb 03, 2004 | 7.010 | 7.010 | 6.740 | 6.790 | 12,100 | -0.22(-3.14%) |
Feb 02, 2004 | 7.450 | 7.500 | 6.960 | 7.010 | 17,100 | -0.66(-8.60%) |
Jan 30, 2004 | 7.450 | 7.930 | 7.450 | 7.670 | 4,400 | +0.21(+2.82%) |
Jan 29, 2004 | 7.850 | 7.850 | 7.460 | 7.460 | 7,000 | -0.17(-2.23%) |
Jan 28, 2004 | 7.870 | 7.870 | 7.610 | 7.630 | 27,400 | -0.24(-3.05%) |
Jan 27, 2004 | 7.850 | 8.150 | 7.730 | 7.870 | 6,000 | -0.21(-2.62%) |
Jan 26, 2004 | 7.700 | 8.140 | 7.700 | 8.082 | 29,000 | +0.42(+5.51%) |
Jan 23, 2004 | 7.500 | 7.860 | 7.500 | 7.660 | 5,900 | -0.17(-2.17%) |
Jan 22, 2004 | 7.250 | 7.900 | 7.250 | 7.830 | 12,300 | +0.41(+5.53%) |
Jan 21, 2004 | 7.950 | 7.950 | 7.180 | 7.420 | 49,500 | -0.63(-7.83%) |
Jan 20, 2004 | 8.160 | 8.160 | 8.050 | 8.050 | 85,200 | -0.11(-1.35%) |
Jan 16, 2004 | 7.920 | 8.160 | 7.910 | 8.160 | 59,900 | +0.16(+2.00%) |
Jan 15, 2004 | 8.010 | 8.100 | 7.910 | 8.000 | 39,742 | -0.01(-0.12%) |
Jan 14, 2004 | 7.810 | 8.100 | 7.810 | 8.010 | 56,920 | +0.12(+1.51%) |
Jan 13, 2004 | 8.160 | 8.160 | 7.770 | 7.891 | 47,094 | -0.31(-3.77%) |
Jan 12, 2004 | 7.290 | 8.210 | 7.180 | 8.200 | 115,236 | +0.86(+11.72%) |
Jan 09, 2004 | 7.140 | 7.450 | 7.130 | 7.340 | 71,620 | +0.26(+3.67%) |
Jan 08, 2004 | 7.130 | 7.200 | 6.830 | 7.080 | 84,159 | -0.14(-1.94%) |
Jan 07, 2004 | 6.420 | 7.220 | 6.200 | 7.220 | 232,845 | +0.84(+13.17%) |
Jan 06, 2004 | 6.140 | 6.470 | 6.140 | 6.380 | 111,400 | +0.15(+2.41%) |
Jan 05, 2004 | 5.990 | 6.470 | 5.950 | 6.230 | 103,100 | +0.33(+5.59%) |
Jan 02, 2004 | 5.950 | 6.090 | 5.753 | 5.900 | 40,000 | +0.02(+0.34%) |
Dec 31, 2003 | 5.660 | 5.880 | 5.660 | 5.880 | 14,100 | +0.13(+2.26%) |
Dec 30, 2003 | 5.680 | 5.840 | 5.600 | 5.750 | 29,941 | +0.17(+3.05%) |
Dec 29, 2003 | 5.570 | 5.770 | 5.320 | 5.580 | 37,530 | +0.28(+5.28%) |
Dec 26, 2003 | 5.360 | 5.360 | 5.300 | 5.300 | 8,900 | -0.02(-0.38%) |
Dec 24, 2003 | 5.670 | 5.750 | 5.270 | 5.320 | 19,930 | -0.37(-6.50%) |
Dec 23, 2003 | 5.790 | 6.020 | 5.560 | 5.690 | 91,014 | -0.06(-1.04%) |
Dec 22, 2003 | 5.770 | 5.870 | 5.270 | 5.750 | 138,055 | +0.27(+4.93%) |
Dec 19, 2003 | 5.440 | 5.500 | 5.360 | 5.480 | 10,160 | +0.14(+2.62%) |
Dec 18, 2003 | 5.380 | 5.580 | 5.250 | 5.340 | 22,150 | +0.16(+3.09%) |
Dec 17, 2003 | 5.300 | 5.370 | 5.010 | 5.180 | 26,749 | -0.20(-3.72%) |
Dec 16, 2003 | 5.830 | 6.000 | 5.320 | 5.380 | 103,084 | -0.57(-9.58%) |
Dec 15, 2003 | 6.200 | 6.220 | 5.950 | 5.950 | 11,020 | -0.24(-3.88%) |
Dec 12, 2003 | 6.024 | 6.190 | 6.020 | 6.190 | 4,777 | +0.19(+3.17%) |
Dec 11, 2003 | 6.070 | 6.390 | 5.900 | 6.000 | 29,000 | -0.09(-1.48%) |
Dec 10, 2003 | 6.500 | 6.500 | 6.080 | 6.090 | 84,009 | -0.26(-4.09%) |
Dec 09, 2003 | 6.610 | 6.610 | 6.350 | 6.350 | 22,630 | -0.25(-3.79%) |
Dec 08, 2003 | 6.900 | 6.900 | 6.350 | 6.600 | 123,564 | -0.28(-4.07%) |
Dec 05, 2003 | 6.900 | 6.940 | 6.620 | 6.880 | 10,035 | -0.02(-0.29%) |
Dec 04, 2003 | 7.170 | 7.170 | 6.600 | 6.900 | 69,680 | -0.16(-2.27%) |
Dec 03, 2003 | 6.820 | 7.600 | 6.820 | 7.060 | 397,515 | +0.16(+2.32%) |
Dec 02, 2003 | 6.310 | 7.070 | 6.310 | 6.900 | 315,102 | +0.41(+6.32%) |