Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.381 | 7.445 | 7.317 | 7.418 | 244,095 | +0.07(+1.01%) |
Feb 26, 2004 | 7.360 | 7.391 | 7.338 | 7.344 | 150,631 | -0.02(-0.22%) |
Feb 25, 2004 | 7.423 | 7.445 | 7.360 | 7.360 | 253,497 | -0.05(-0.72%) |
Feb 24, 2004 | 7.306 | 7.423 | 7.269 | 7.413 | 139,536 | +0.07(+0.94%) |
Feb 23, 2004 | 7.354 | 7.381 | 7.285 | 7.344 | 105,874 | -0.01(-0.14%) |
Feb 20, 2004 | 7.471 | 7.492 | 7.248 | 7.354 | 246,351 | -0.22(-2.95%) |
Feb 19, 2004 | 7.562 | 7.583 | 7.508 | 7.578 | 203,475 | +0.01(+0.07%) |
Feb 18, 2004 | 7.604 | 7.615 | 7.551 | 7.572 | 161,351 | -0.02(-0.28%) |
Feb 17, 2004 | 7.556 | 7.604 | 7.498 | 7.594 | 241,274 | +0.12(+1.64%) |
Feb 13, 2004 | 7.492 | 7.546 | 7.445 | 7.471 | 225,101 | +0.03(+0.36%) |
Feb 12, 2004 | 7.439 | 7.466 | 7.376 | 7.445 | 195,765 | +0.06(+0.79%) |
Feb 11, 2004 | 7.317 | 7.439 | 7.285 | 7.386 | 146,494 | +0.06(+0.80%) |
Feb 10, 2004 | 7.296 | 7.328 | 7.290 | 7.328 | 257,635 | +0.07(+1.03%) |
Feb 09, 2004 | 7.211 | 7.253 | 7.211 | 7.253 | 137,656 | +0.09(+1.19%) |
Feb 06, 2004 | 7.072 | 7.179 | 7.072 | 7.168 | 294,493 | +0.14(+1.97%) |
Feb 05, 2004 | 7.040 | 7.046 | 7.003 | 7.030 | 71,460 | +0.05(+0.76%) |
Feb 04, 2004 | 7.009 | 7.019 | 6.961 | 6.977 | 255,378 | -0.08(-1.13%) |
Feb 03, 2004 | 6.998 | 7.056 | 6.993 | 7.056 | 166,240 | +0.02(+0.30%) |
Feb 02, 2004 | 7.051 | 7.051 | 6.966 | 7.035 | 138,220 | -0.02(-0.23%) |
Jan 30, 2004 | 6.966 | 7.072 | 6.966 | 7.051 | 202,723 | +0.03(+0.38%) |
Jan 29, 2004 | 7.088 | 7.088 | 6.955 | 7.025 | 538,212 | -0.07(-0.97%) |
Jan 28, 2004 | 7.227 | 7.259 | 7.078 | 7.094 | 246,539 | -0.21(-2.84%) |
Jan 27, 2004 | 7.285 | 7.306 | 7.253 | 7.301 | 163,231 | -0.03(-0.36%) |
Jan 26, 2004 | 7.338 | 7.344 | 7.253 | 7.328 | 159,846 | +0.02(+0.29%) |
Jan 23, 2004 | 7.333 | 7.365 | 7.285 | 7.306 | 157,213 | -0.05(-0.65%) |
Jan 22, 2004 | 7.322 | 7.370 | 7.237 | 7.354 | 369,715 | +0.07(+1.02%) |
Jan 21, 2004 | 7.200 | 7.285 | 7.200 | 7.280 | 116,029 | +0.08(+1.11%) |
Jan 20, 2004 | 7.179 | 7.227 | 7.131 | 7.200 | 208,740 | +0.07(+1.04%) |
Jan 16, 2004 | 7.147 | 7.168 | 7.088 | 7.126 | 1,064,202 | -0.11(-1.47%) |
Jan 15, 2004 | 7.237 | 7.259 | 7.179 | 7.232 | 321,197 | -0.10(-1.31%) |
Jan 14, 2004 | 7.285 | 7.333 | 7.253 | 7.328 | 110,576 | +0.06(+0.80%) |
Jan 13, 2004 | 7.301 | 7.301 | 7.248 | 7.269 | 198,961 | -0.05(-0.73%) |
Jan 12, 2004 | 7.274 | 7.338 | 7.232 | 7.322 | 197,457 | +0.08(+1.10%) |
Jan 09, 2004 | 7.274 | 7.344 | 7.237 | 7.243 | 231,683 | -0.06(-0.80%) |
Jan 08, 2004 | 7.227 | 7.301 | 7.227 | 7.301 | 212,125 | +0.11(+1.48%) |
Jan 07, 2004 | 7.189 | 7.243 | 7.189 | 7.195 | 283,398 | -0.08(-1.10%) |
Jan 06, 2004 | 7.280 | 7.285 | 7.232 | 7.274 | 1,212,953 | +0.05(+0.74%) |
Jan 05, 2004 | 7.189 | 7.232 | 7.179 | 7.221 | 317,060 | +0.07(+1.04%) |
Jan 02, 2004 | 7.115 | 7.157 | 7.104 | 7.147 | 223,032 | +0.04(+0.60%) |
Dec 31, 2003 | 7.046 | 7.104 | 7.019 | 7.104 | 214,758 | +0.06(+0.91%) |
Dec 30, 2003 | 6.987 | 7.046 | 7.009 | 7.040 | 217,767 | +0.05(+0.76%) |
Dec 29, 2003 | 6.939 | 6.998 | 6.924 | 6.987 | 145,554 | +0.05(+0.69%) |
Dec 26, 2003 | 6.913 | 6.939 | 6.849 | 6.939 | 82,932 | +0.03(+0.38%) |
Dec 24, 2003 | 6.902 | 6.913 | 6.865 | 6.913 | 47,765 | +0.09(+1.25%) |
Dec 23, 2003 | 6.817 | 6.838 | 6.769 | 6.828 | 138,972 | +0.01(+0.16%) |
Dec 22, 2003 | 6.801 | 6.828 | 6.769 | 6.817 | 284,903 | -0.19(-2.73%) |
Dec 19, 2003 | 6.966 | 6.993 | 6.939 | 7.009 | 83,496 | +0.00(+0.00%) |
Dec 18, 2003 | 6.977 | 7.040 | 6.977 | 7.009 | 92,522 | -0.02(-0.23%) |
Dec 17, 2003 | 7.035 | 7.040 | 6.977 | 7.025 | 79,359 | -0.03(-0.45%) |
Dec 16, 2003 | 6.993 | 7.056 | 6.966 | 7.056 | 58,673 | +0.02(+0.30%) |
Dec 15, 2003 | 7.078 | 7.078 | 7.078 | 7.035 | 112,080 | +0.03(+0.38%) |
Dec 12, 2003 | 6.966 | 7.009 | 6.924 | 7.009 | 63,186 | +0.04(+0.61%) |
Dec 11, 2003 | 6.897 | 6.966 | 6.780 | 6.966 | 133,895 | +0.00(+0.00%) |
Dec 10, 2003 | 6.993 | 6.998 | 6.966 | 6.966 | 308,597 | -0.06(-0.91%) |
Dec 09, 2003 | 6.998 | 7.025 | 6.966 | 7.030 | 223,032 | +0.00(+0.00%) |
Dec 08, 2003 | 6.966 | 7.030 | 6.966 | 7.030 | 160,598 | +0.14(+2.09%) |
Dec 05, 2003 | 6.924 | 6.950 | 6.886 | 6.886 | 185,798 | -0.07(-1.07%) |
Dec 04, 2003 | 6.971 | 6.987 | 6.918 | 6.961 | 257,447 | +0.02(+0.31%) |
Dec 03, 2003 | 6.817 | 6.961 | 6.913 | 6.939 | 1,480,743 | +0.12(+1.71%) |
Dec 02, 2003 | 6.791 | 6.828 | 6.743 | 6.822 | 137,468 | +0.05(+0.71%) |