Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.217 | 7.291 | 7.198 | 7.203 | 1,921,258 | -0.01(-0.20%) |
Feb 26, 2004 | 7.214 | 7.230 | 7.171 | 7.217 | 1,666,754 | -0.03(-0.42%) |
Feb 25, 2004 | 7.235 | 7.262 | 7.201 | 7.248 | 2,442,743 | +0.01(+0.18%) |
Feb 24, 2004 | 7.214 | 7.262 | 7.214 | 7.235 | 4,005,949 | +0.01(+0.16%) |
Feb 23, 2004 | 7.198 | 7.256 | 7.195 | 7.224 | 2,874,402 | +0.04(+0.54%) |
Feb 20, 2004 | 7.166 | 7.214 | 7.123 | 7.185 | 2,637,987 | +0.05(+0.72%) |
Feb 19, 2004 | 7.134 | 7.169 | 7.134 | 7.134 | 2,583,718 | +0.00(+0.02%) |
Feb 18, 2004 | 7.091 | 7.166 | 7.078 | 7.132 | 2,984,812 | +0.00(+0.02%) |
Feb 17, 2004 | 7.063 | 7.137 | 7.062 | 7.131 | 4,542,404 | -0.03(-0.40%) |
Feb 13, 2004 | 7.198 | 7.235 | 7.110 | 7.160 | 1,716,657 | -0.06(-0.87%) |
Feb 12, 2004 | 7.135 | 7.243 | 7.134 | 7.222 | 2,811,400 | +0.08(+1.19%) |
Feb 11, 2004 | 7.137 | 7.198 | 7.070 | 7.137 | 5,641,514 | -0.04(-0.56%) |
Feb 10, 2004 | 6.929 | 7.198 | 6.929 | 7.177 | 4,955,350 | +0.25(+3.54%) |
Feb 09, 2004 | 6.930 | 6.959 | 6.884 | 6.932 | 1,711,666 | -0.00(-0.02%) |
Feb 06, 2004 | 6.893 | 6.935 | 6.853 | 6.933 | 1,700,438 | +0.04(+0.58%) |
Feb 05, 2004 | 6.873 | 6.893 | 6.845 | 6.893 | 2,888,749 | +0.02(+0.30%) |
Feb 04, 2004 | 6.890 | 6.893 | 6.847 | 6.873 | 1,837,047 | -0.02(-0.26%) |
Feb 03, 2004 | 6.882 | 6.916 | 6.829 | 6.890 | 5,997,071 | +0.02(+0.35%) |
Feb 02, 2004 | 6.797 | 6.877 | 6.743 | 6.866 | 3,816,942 | +0.05(+0.78%) |
Jan 30, 2004 | 6.813 | 6.861 | 6.749 | 6.813 | 3,548,090 | -0.03(-0.40%) |
Jan 29, 2004 | 6.797 | 6.853 | 6.781 | 6.840 | 2,401,573 | +0.05(+0.73%) |
Jan 28, 2004 | 6.877 | 6.877 | 6.784 | 6.791 | 3,047,191 | -0.06(-0.87%) |
Jan 27, 2004 | 6.876 | 6.876 | 6.821 | 6.850 | 2,366,017 | -0.03(-0.40%) |
Jan 26, 2004 | 6.893 | 6.909 | 6.820 | 6.877 | 1,613,108 | -0.02(-0.23%) |
Jan 23, 2004 | 6.893 | 6.893 | 6.868 | 6.893 | 1,734,746 | +0.00(+0.00%) |
Jan 22, 2004 | 6.869 | 6.901 | 6.839 | 6.893 | 2,366,017 | +0.00(+0.00%) |
Jan 21, 2004 | 6.901 | 6.922 | 6.874 | 6.893 | 2,996,664 | +0.00(+0.02%) |
Jan 20, 2004 | 6.866 | 6.913 | 6.855 | 6.892 | 1,260,670 | -0.01(-0.09%) |
Jan 16, 2004 | 6.884 | 6.911 | 6.831 | 6.898 | 3,685,947 | +0.03(+0.44%) |
Jan 15, 2004 | 6.885 | 6.900 | 6.789 | 6.868 | 1,384,179 | -0.03(-0.37%) |
Jan 14, 2004 | 6.850 | 6.893 | 6.845 | 6.893 | 1,187,687 | +0.08(+1.15%) |
Jan 13, 2004 | 6.889 | 6.893 | 6.788 | 6.815 | 1,579,424 | -0.06(-0.91%) |
Jan 12, 2004 | 6.839 | 6.877 | 6.821 | 6.877 | 2,362,898 | +0.03(+0.44%) |
Jan 09, 2004 | 6.845 | 6.892 | 6.818 | 6.847 | 2,484,536 | -0.05(-0.67%) |
Jan 08, 2004 | 6.890 | 6.935 | 6.877 | 6.893 | 2,788,320 | +0.00(+0.05%) |
Jan 07, 2004 | 6.940 | 6.940 | 6.837 | 6.890 | 1,711,666 | -0.03(-0.49%) |
Jan 06, 2004 | 7.002 | 7.002 | 6.921 | 6.924 | 2,133,345 | -0.09(-1.35%) |
Jan 05, 2004 | 6.901 | 7.023 | 6.897 | 7.018 | 2,681,029 | +0.19(+2.82%) |
Jan 02, 2004 | 6.932 | 6.972 | 6.808 | 6.826 | 1,514,550 | -0.11(-1.53%) |
Dec 31, 2003 | 6.865 | 6.946 | 6.863 | 6.932 | 1,808,353 | +0.08(+1.24%) |
Dec 30, 2003 | 6.858 | 6.881 | 6.812 | 6.847 | 1,291,235 | -0.01(-0.16%) |
Dec 29, 2003 | 6.789 | 6.866 | 6.743 | 6.858 | 1,356,109 | +0.08(+1.25%) |
Dec 26, 2003 | 6.797 | 6.853 | 6.767 | 6.773 | 537,702 | +0.01(+0.14%) |
Dec 24, 2003 | 6.813 | 6.813 | 6.756 | 6.764 | 357,428 | -0.05(-0.75%) |
Dec 23, 2003 | 6.789 | 6.869 | 6.776 | 6.815 | 1,530,145 | +0.03(+0.40%) |
Dec 22, 2003 | 6.715 | 6.804 | 6.706 | 6.788 | 1,308,701 | +0.06(+0.83%) |
Dec 19, 2003 | 6.725 | 6.775 | 6.682 | 6.731 | 2,011,707 | +0.06(+0.89%) |
Dec 18, 2003 | 6.690 | 6.730 | 6.630 | 6.672 | 1,921,882 | -0.05(-0.81%) |
Dec 17, 2003 | 6.637 | 6.728 | 6.637 | 6.727 | 2,637,364 | +0.14(+2.17%) |
Dec 16, 2003 | 6.568 | 6.611 | 6.512 | 6.584 | 1,894,435 | +0.04(+0.66%) |
Dec 15, 2003 | 6.655 | 6.695 | 6.541 | 6.541 | 1,929,991 | -0.08(-1.19%) |
Dec 12, 2003 | 6.626 | 6.626 | 6.549 | 6.619 | 1,813,967 | +0.01(+0.15%) |
Dec 11, 2003 | 6.461 | 6.642 | 6.461 | 6.610 | 1,999,855 | +0.14(+2.18%) |
Dec 10, 2003 | 6.616 | 6.616 | 6.457 | 6.469 | 1,209,519 | -0.16(-2.47%) |
Dec 09, 2003 | 6.581 | 6.638 | 6.576 | 6.632 | 1,871,979 | +0.08(+1.17%) |
Dec 08, 2003 | 6.462 | 6.562 | 6.489 | 6.555 | 1,759,698 | +0.09(+1.44%) |
Dec 05, 2003 | 6.536 | 6.552 | 6.464 | 6.462 | 1,211,391 | -0.11(-1.66%) |
Dec 04, 2003 | 6.640 | 6.659 | 6.486 | 6.571 | 2,473,932 | -0.09(-1.35%) |
Dec 03, 2003 | 6.605 | 6.691 | 6.605 | 6.661 | 2,676,662 | +0.08(+1.24%) |
Dec 02, 2003 | 6.554 | 6.610 | 6.541 | 6.579 | 3,224,969 | +0.01(+0.15%) |