Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.485 | 7.533 | 7.461 | 7.496 | 531,062 | -0.01(-0.16%) |
Feb 26, 2004 | 7.514 | 7.517 | 7.461 | 7.508 | 374,515 | -0.07(-0.91%) |
Feb 25, 2004 | 7.598 | 7.625 | 7.540 | 7.577 | 411,998 | -0.02(-0.32%) |
Feb 24, 2004 | 7.552 | 7.655 | 7.552 | 7.602 | 388,690 | +0.04(+0.58%) |
Feb 23, 2004 | 7.584 | 7.591 | 7.545 | 7.558 | 542,717 | -0.10(-1.29%) |
Feb 20, 2004 | 7.715 | 7.732 | 7.646 | 7.656 | 455,151 | -0.02(-0.25%) |
Feb 19, 2004 | 7.674 | 7.699 | 7.623 | 7.676 | 2,620,666 | +0.08(+1.09%) |
Feb 18, 2004 | 7.715 | 7.741 | 7.582 | 7.593 | 1,168,905 | +0.06(+0.80%) |
Feb 17, 2004 | 7.519 | 7.575 | 7.517 | 7.533 | 1,071,260 | +0.08(+1.02%) |
Feb 13, 2004 | 7.540 | 7.556 | 7.429 | 7.457 | 1,081,339 | +0.09(+1.27%) |
Feb 12, 2004 | 7.358 | 7.406 | 7.339 | 7.364 | 1,285,764 | +0.21(+2.96%) |
Feb 11, 2004 | 7.096 | 7.164 | 7.067 | 7.152 | 514,368 | +0.05(+0.77%) |
Feb 10, 2004 | 7.066 | 7.101 | 7.066 | 7.097 | 240,962 | +0.04(+0.60%) |
Feb 09, 2004 | 7.073 | 7.089 | 7.034 | 7.055 | 386,485 | -0.07(-0.92%) |
Feb 06, 2004 | 7.106 | 7.149 | 7.085 | 7.120 | 652,331 | +0.05(+0.70%) |
Feb 05, 2004 | 7.071 | 7.106 | 7.060 | 7.071 | 845,101 | +0.13(+1.93%) |
Feb 04, 2004 | 6.942 | 6.992 | 6.916 | 6.937 | 1,738,711 | +0.01(+0.08%) |
Feb 03, 2004 | 6.891 | 6.940 | 6.873 | 6.932 | 539,567 | +0.08(+1.18%) |
Feb 02, 2004 | 6.806 | 6.889 | 6.789 | 6.850 | 438,142 | -0.03(-0.49%) |
Jan 30, 2004 | 6.868 | 6.884 | 6.815 | 6.884 | 1,268,440 | +0.03(+0.46%) |
Jan 29, 2004 | 6.861 | 6.882 | 6.794 | 6.852 | 372,311 | +0.06(+0.83%) |
Jan 28, 2004 | 6.861 | 6.884 | 6.796 | 6.796 | 1,246,706 | -0.10(-1.48%) |
Jan 27, 2004 | 6.861 | 6.905 | 6.826 | 6.898 | 565,711 | -0.04(-0.56%) |
Jan 26, 2004 | 6.962 | 6.963 | 6.910 | 6.937 | 386,170 | -0.02(-0.35%) |
Jan 23, 2004 | 6.997 | 7.022 | 6.949 | 6.962 | 341,127 | +0.01(+0.13%) |
Jan 22, 2004 | 6.984 | 7.004 | 6.919 | 6.953 | 567,916 | -0.05(-0.65%) |
Jan 21, 2004 | 6.970 | 7.016 | 6.932 | 6.999 | 1,058,031 | +0.05(+0.76%) |
Jan 20, 2004 | 6.909 | 6.953 | 6.891 | 6.946 | 1,569,564 | +0.16(+2.29%) |
Jan 16, 2004 | 6.836 | 6.843 | 6.741 | 6.790 | 659,261 | -0.08(-1.21%) |
Jan 15, 2004 | 6.868 | 6.895 | 6.835 | 6.873 | 285,060 | +0.01(+0.08%) |
Jan 14, 2004 | 6.859 | 6.896 | 6.854 | 6.868 | 426,803 | -0.01(-0.15%) |
Jan 13, 2004 | 6.940 | 6.940 | 6.861 | 6.879 | 386,170 | -0.09(-1.27%) |
Jan 12, 2004 | 6.932 | 6.993 | 6.932 | 6.967 | 376,405 | +0.02(+0.30%) |
Jan 09, 2004 | 6.940 | 6.970 | 6.939 | 6.946 | 436,567 | +0.02(+0.36%) |
Jan 08, 2004 | 6.891 | 6.923 | 6.889 | 6.921 | 463,341 | +0.17(+2.51%) |
Jan 07, 2004 | 6.738 | 6.752 | 6.720 | 6.752 | 556,576 | +0.01(+0.08%) |
Jan 06, 2004 | 6.727 | 6.769 | 6.720 | 6.746 | 381,760 | +0.06(+0.87%) |
Jan 05, 2004 | 6.667 | 6.699 | 6.649 | 6.688 | 235,607 | +0.05(+0.77%) |
Jan 02, 2004 | 6.609 | 6.672 | 6.591 | 6.637 | 304,274 | +0.01(+0.08%) |
Dec 31, 2003 | 6.651 | 6.692 | 6.625 | 6.632 | 260,176 | +0.02(+0.35%) |
Dec 30, 2003 | 6.572 | 6.623 | 6.566 | 6.609 | 464,601 | +0.09(+1.41%) |
Dec 29, 2003 | 6.480 | 6.517 | 6.480 | 6.517 | 367,901 | +0.08(+1.21%) |
Dec 26, 2003 | 6.417 | 6.455 | 6.411 | 6.439 | 168,201 | +0.02(+0.36%) |
Dec 24, 2003 | 6.385 | 6.438 | 6.367 | 6.417 | 255,136 | +0.03(+0.41%) |
Dec 23, 2003 | 6.395 | 6.404 | 6.381 | 6.390 | 264,586 | -0.03(-0.47%) |
Dec 22, 2003 | 6.367 | 6.424 | 6.367 | 6.420 | 337,662 | +0.04(+0.58%) |
Dec 19, 2003 | 6.397 | 6.410 | 6.376 | 6.383 | 226,473 | -0.01(-0.17%) |
Dec 18, 2003 | 6.355 | 6.390 | 6.332 | 6.394 | 336,402 | -0.02(-0.36%) |
Dec 17, 2003 | 6.392 | 6.436 | 6.385 | 6.417 | 974,875 | +0.07(+1.03%) |
Dec 16, 2003 | 6.300 | 6.351 | 6.291 | 6.351 | 218,283 | +0.10(+1.67%) |
Dec 15, 2003 | 6.256 | 6.283 | 6.240 | 6.247 | 303,014 | +0.05(+0.77%) |
Dec 12, 2003 | 6.185 | 6.224 | 6.154 | 6.200 | 332,623 | +0.05(+0.77%) |
Dec 11, 2003 | 6.126 | 6.161 | 6.115 | 6.152 | 237,497 | -0.01(-0.20%) |
Dec 10, 2003 | 6.184 | 6.208 | 6.147 | 6.164 | 249,467 | -0.04(-0.68%) |
Dec 09, 2003 | 6.215 | 6.221 | 6.182 | 6.207 | 266,161 | +0.03(+0.54%) |
Dec 08, 2003 | 6.173 | 6.180 | 6.161 | 6.173 | 950,621 | +0.02(+0.26%) |
Dec 05, 2003 | 6.138 | 6.191 | 6.138 | 6.157 | 583,035 | +0.01(+0.17%) |
Dec 04, 2003 | 6.143 | 6.147 | 6.092 | 6.147 | 906,523 | -0.03(-0.43%) |
Dec 03, 2003 | 6.171 | 6.180 | 6.171 | 6.173 | 841,637 | -0.01(-0.20%) |
Dec 02, 2003 | 6.154 | 6.212 | 6.150 | 6.185 | 538,937 | -0.05(-0.74%) |