Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.716 | 7.716 | 7.430 | 7.499 | 154,493 | -0.26(-3.32%) |
Feb 26, 2004 | 7.893 | 7.893 | 7.527 | 7.756 | 201,908 | -0.23(-2.86%) |
Feb 25, 2004 | 7.607 | 7.984 | 7.556 | 7.984 | 180,737 | +0.43(+5.75%) |
Feb 24, 2004 | 7.562 | 7.744 | 7.550 | 7.550 | 132,622 | +0.03(+0.46%) |
Feb 23, 2004 | 7.659 | 7.664 | 7.430 | 7.516 | 96,405 | -0.06(-0.83%) |
Feb 20, 2004 | 7.579 | 7.624 | 7.453 | 7.579 | 65,436 | +0.06(+0.76%) |
Feb 19, 2004 | 7.510 | 7.659 | 7.470 | 7.522 | 121,425 | +0.02(+0.23%) |
Feb 18, 2004 | 7.630 | 7.682 | 7.487 | 7.504 | 733,624 | -0.17(-2.16%) |
Feb 17, 2004 | 7.373 | 7.704 | 7.344 | 7.670 | 77,509 | +0.33(+4.52%) |
Feb 13, 2004 | 7.602 | 7.602 | 7.339 | 7.339 | 113,726 | -0.22(-2.87%) |
Feb 12, 2004 | 7.602 | 7.710 | 7.544 | 7.556 | 128,248 | -0.06(-0.83%) |
Feb 11, 2004 | 7.430 | 7.704 | 7.304 | 7.619 | 155,718 | +0.19(+2.54%) |
Feb 10, 2004 | 7.116 | 7.430 | 7.076 | 7.430 | 132,797 | +0.26(+3.59%) |
Feb 09, 2004 | 7.316 | 7.316 | 7.150 | 7.173 | 98,154 | -0.14(-1.95%) |
Feb 06, 2004 | 6.944 | 7.316 | 6.927 | 7.316 | 149,419 | +0.37(+5.35%) |
Feb 05, 2004 | 6.916 | 6.961 | 6.836 | 6.944 | 63,162 | +0.05(+0.75%) |
Feb 04, 2004 | 6.956 | 6.984 | 6.859 | 6.893 | 96,230 | -0.10(-1.39%) |
Feb 03, 2004 | 6.801 | 7.001 | 6.801 | 6.990 | 68,760 | +0.06(+0.82%) |
Feb 02, 2004 | 6.887 | 6.944 | 6.773 | 6.933 | 150,819 | +0.09(+1.25%) |
Jan 30, 2004 | 6.841 | 6.887 | 6.756 | 6.847 | 69,635 | +0.03(+0.42%) |
Jan 29, 2004 | 6.750 | 6.864 | 6.716 | 6.819 | 86,082 | +0.10(+1.45%) |
Jan 28, 2004 | 6.887 | 6.984 | 6.721 | 6.721 | 137,346 | -0.13(-1.84%) |
Jan 27, 2004 | 6.870 | 6.916 | 6.801 | 6.847 | 52,839 | -0.07(-0.99%) |
Jan 26, 2004 | 6.876 | 6.916 | 6.767 | 6.916 | 93,780 | +0.01(+0.17%) |
Jan 23, 2004 | 6.859 | 6.904 | 6.767 | 6.904 | 102,354 | +0.09(+1.34%) |
Jan 22, 2004 | 6.687 | 6.847 | 6.687 | 6.813 | 87,657 | +0.08(+1.19%) |
Jan 21, 2004 | 6.859 | 6.859 | 6.716 | 6.733 | 165,341 | -0.11(-1.67%) |
Jan 20, 2004 | 6.830 | 6.899 | 6.773 | 6.847 | 156,417 | -0.06(-0.83%) |
Jan 16, 2004 | 6.887 | 6.904 | 6.824 | 6.904 | 137,521 | +0.07(+1.00%) |
Jan 15, 2004 | 6.830 | 6.859 | 6.744 | 6.836 | 65,786 | +0.03(+0.50%) |
Jan 14, 2004 | 6.830 | 6.836 | 6.790 | 6.801 | 94,655 | -0.03(-0.42%) |
Jan 13, 2004 | 6.687 | 6.830 | 6.687 | 6.830 | 82,058 | +0.06(+0.84%) |
Jan 12, 2004 | 6.670 | 6.773 | 6.664 | 6.773 | 106,903 | +0.16(+2.42%) |
Jan 09, 2004 | 6.716 | 6.761 | 6.636 | 6.613 | 66,136 | -0.10(-1.53%) |
Jan 08, 2004 | 6.739 | 6.773 | 6.653 | 6.716 | 114,251 | -0.01(-0.09%) |
Jan 07, 2004 | 6.687 | 6.773 | 6.613 | 6.721 | 84,507 | +0.03(+0.51%) |
Jan 06, 2004 | 6.796 | 6.819 | 6.687 | 6.687 | 110,752 | -0.11(-1.60%) |
Jan 05, 2004 | 6.687 | 6.796 | 6.590 | 6.796 | 84,507 | +0.13(+1.97%) |
Jan 02, 2004 | 6.601 | 6.704 | 6.544 | 6.664 | 102,354 | +0.17(+2.55%) |
Dec 31, 2003 | 6.647 | 6.659 | 6.498 | 6.498 | 115,826 | -0.22(-3.23%) |
Dec 30, 2003 | 6.538 | 6.739 | 6.538 | 6.716 | 102,703 | +0.19(+2.89%) |
Dec 29, 2003 | 6.544 | 6.607 | 6.516 | 6.527 | 107,078 | -0.01(-0.09%) |
Dec 26, 2003 | 6.516 | 6.533 | 6.458 | 6.533 | 22,570 | +0.07(+1.15%) |
Dec 24, 2003 | 6.516 | 6.573 | 6.430 | 6.458 | 60,012 | -0.11(-1.74%) |
Dec 23, 2003 | 6.504 | 6.573 | 6.401 | 6.573 | 97,979 | +0.13(+1.95%) |
Dec 22, 2003 | 6.384 | 6.458 | 6.356 | 6.447 | 51,264 | -0.04(-0.62%) |
Dec 19, 2003 | 6.481 | 6.516 | 6.344 | 6.487 | 76,459 | +0.01(+0.18%) |
Dec 18, 2003 | 6.430 | 6.533 | 6.430 | 6.476 | 81,533 | +0.10(+1.61%) |
Dec 17, 2003 | 6.458 | 6.458 | 6.316 | 6.373 | 76,984 | -0.14(-2.19%) |
Dec 16, 2003 | 6.373 | 6.453 | 6.373 | 6.516 | 96,405 | +0.14(+2.24%) |
Dec 15, 2003 | 6.676 | 6.676 | 6.373 | 6.373 | 96,055 | -0.20(-3.04%) |
Dec 12, 2003 | 6.516 | 6.573 | 6.447 | 6.573 | 100,954 | +0.14(+2.22%) |
Dec 11, 2003 | 6.344 | 6.476 | 6.316 | 6.430 | 106,378 | +0.13(+2.09%) |
Dec 10, 2003 | 6.361 | 6.458 | 6.281 | 6.298 | 140,496 | -0.05(-0.81%) |
Dec 09, 2003 | 6.561 | 6.561 | 6.344 | 6.350 | 90,456 | -0.21(-3.22%) |
Dec 08, 2003 | 6.447 | 6.561 | 6.401 | 6.561 | 75,934 | +0.16(+2.50%) |
Dec 05, 2003 | 6.418 | 6.458 | 6.361 | 6.401 | 46,365 | -0.02(-0.27%) |
Dec 04, 2003 | 6.356 | 6.430 | 6.287 | 6.418 | 107,078 | +0.07(+1.17%) |
Dec 03, 2003 | 6.584 | 6.624 | 6.338 | 6.344 | 79,608 | -0.20(-3.06%) |
Dec 02, 2003 | 6.630 | 6.647 | 6.516 | 6.544 | 127,198 | -0.07(-1.12%) |