Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.315 | 6.315 | 6.182 | 6.302 | 7,855 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.307 | 6.301 | 6.301 | 19,995 | +0.07(+1.12%) |
Feb 24, 2004 | 6.234 | 6.377 | 6.231 | 6.231 | 5,355 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.514 | 6.301 | 6.387 | 3,570 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.506 | 6.511 | 4,284 | +0.21(+3.33%) |
Feb 19, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.503 | 6.371 | 6.503 | 7,498 | +0.06(+0.96%) |
Feb 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,499 | +0.00(+0.00%) |
Feb 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.00(+0.00%) |
Feb 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.01(+0.09%) |
Feb 10, 2004 | 6.321 | 6.436 | 6.231 | 6.436 | 31,421 | -0.01(-0.09%) |
Feb 09, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,142 | -0.10(-1.54%) |
Feb 04, 2004 | 6.441 | 6.579 | 6.439 | 6.542 | 12,854 | +0.18(+2.91%) |
Feb 03, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.397 | 6.397 | 6.357 | 6.357 | 3,927 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.254 | 6.254 | 6.254 | 6.254 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.422 | 6.693 | 6.422 | 6.455 | 49,275 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.293 | 6.287 | 6.293 | 7,855 | +0.00(+0.00%) |
Jan 21, 2004 | 6.293 | 6.293 | 6.293 | 6.293 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.293 | 6.139 | 6.159 | 7,141 | +0.01(+0.19%) |
Jan 16, 2004 | 6.091 | 6.147 | 6.091 | 6.147 | 16,425 | +0.08(+1.29%) |
Jan 15, 2004 | 6.077 | 6.077 | 6.069 | 6.069 | 3,927 | -0.01(-0.14%) |
Jan 14, 2004 | 5.993 | 6.089 | 5.993 | 6.077 | 11,476 | +0.06(+0.93%) |
Jan 13, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.996 | 5.996 | 5.996 | 5.996 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.021 | 6.021 | 5.993 | 5.993 | 5,641 | -0.10(-1.70%) |
Jan 08, 2004 | 5.993 | 6.097 | 5.993 | 6.097 | 10,354 | -0.01(-0.14%) |
Jan 07, 2004 | 6.010 | 6.105 | 5.993 | 6.105 | 2,970 | -0.04(-0.68%) |
Jan 06, 2004 | 6.147 | 6.147 | 6.147 | 6.147 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.049 | 6.147 | 6.049 | 6.147 | 32,135 | +0.10(+1.62%) |
Jan 02, 2004 | 6.049 | 6.050 | 6.049 | 6.050 | 1,071 | +0.00(+0.00%) |
Dec 31, 2003 | 6.049 | 6.049 | 6.049 | 6.049 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.189 | 6.189 | 6.049 | 6.049 | 11,654 | -0.06(-0.92%) |
Dec 29, 2003 | 6.105 | 6.105 | 6.105 | 6.105 | 2,142 | +0.08(+1.40%) |
Dec 26, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 3,477 | +0.00(+0.00%) |
Dec 24, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 1,785 | -0.00(-0.00%) |
Dec 18, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 7,476 | +0.00(+0.00%) |
Dec 15, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 2,263 | -0.00(-0.00%) |
Dec 12, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 1,192 | -0.00(-0.04%) |
Dec 11, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 2,499 | -0.06(-0.97%) |
Dec 10, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 3,399 | -0.08(-1.27%) |
Dec 09, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 1,785 | +0.03(+0.41%) |
Dec 08, 2003 | 6.136 | 6.136 | 6.136 | 6.136 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.035 | 6.035 | 6.035 | 6.047 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.161 | 6.405 | 6.033 | 6.035 | 10,365 | -0.16(-2.53%) |