Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.950 | 8.050 | 7.950 | 8.020 | 47,300 | +0.02(+0.25%) |
Feb 26, 2004 | 8.010 | 8.050 | 7.900 | 8.000 | 165,300 | +0.00(+0.00%) |
Feb 25, 2004 | 7.848 | 8.250 | 7.700 | 8.000 | 236,600 | +0.14(+1.78%) |
Feb 24, 2004 | 7.950 | 7.975 | 7.560 | 7.860 | 127,200 | -0.09(-1.13%) |
Feb 23, 2004 | 7.950 | 8.148 | 7.840 | 7.950 | 262,500 | +0.13(+1.66%) |
Feb 20, 2004 | 7.900 | 7.930 | 7.770 | 7.820 | 133,300 | -0.18(-2.25%) |
Feb 19, 2004 | 7.770 | 8.190 | 7.670 | 8.000 | 333,300 | +0.30(+3.90%) |
Feb 18, 2004 | 7.550 | 7.700 | 7.300 | 7.700 | 471,000 | +0.25(+3.36%) |
Feb 17, 2004 | 7.020 | 7.650 | 6.980 | 7.450 | 310,200 | +0.45(+6.43%) |
Feb 13, 2004 | 6.780 | 7.020 | 6.700 | 7.000 | 154,900 | +0.21(+3.09%) |
Feb 12, 2004 | 6.550 | 6.870 | 6.550 | 6.790 | 26,200 | +0.14(+2.11%) |
Feb 11, 2004 | 6.760 | 6.760 | 6.520 | 6.650 | 31,400 | -0.01(-0.15%) |
Feb 10, 2004 | 6.550 | 6.790 | 6.550 | 6.660 | 82,800 | -0.01(-0.15%) |
Feb 09, 2004 | 6.590 | 6.730 | 6.570 | 6.670 | 68,100 | +0.08(+1.21%) |
Feb 06, 2004 | 6.510 | 6.730 | 6.500 | 6.590 | 51,100 | +0.12(+1.85%) |
Feb 05, 2004 | 6.140 | 6.520 | 6.140 | 6.470 | 33,500 | +0.05(+0.78%) |
Feb 04, 2004 | 6.430 | 6.450 | 6.330 | 6.420 | 8,900 | +0.04(+0.63%) |
Feb 03, 2004 | 6.260 | 6.550 | 6.250 | 6.380 | 17,900 | -0.17(-2.60%) |
Feb 02, 2004 | 6.450 | 6.580 | 6.250 | 6.550 | 22,200 | +0.02(+0.31%) |
Jan 30, 2004 | 6.420 | 6.560 | 6.420 | 6.530 | 16,000 | +0.11(+1.71%) |
Jan 29, 2004 | 6.500 | 6.530 | 6.212 | 6.420 | 39,700 | -0.04(-0.62%) |
Jan 28, 2004 | 6.520 | 6.520 | 6.150 | 6.460 | 76,500 | -0.05(-0.77%) |
Jan 27, 2004 | 6.560 | 6.570 | 6.500 | 6.510 | 19,800 | -0.12(-1.81%) |
Jan 26, 2004 | 6.670 | 6.670 | 6.510 | 6.630 | 17,900 | +0.12(+1.84%) |
Jan 23, 2004 | 6.500 | 6.640 | 6.500 | 6.510 | 30,700 | -0.02(-0.31%) |
Jan 22, 2004 | 6.750 | 6.750 | 6.300 | 6.530 | 116,700 | -0.18(-2.68%) |
Jan 21, 2004 | 6.550 | 6.780 | 6.550 | 6.710 | 57,000 | +0.01(+0.15%) |
Jan 20, 2004 | 6.570 | 6.740 | 6.300 | 6.700 | 173,100 | +0.16(+2.45%) |
Jan 16, 2004 | 6.330 | 6.550 | 6.100 | 6.540 | 74,600 | +0.20(+3.15%) |
Jan 15, 2004 | 5.800 | 6.500 | 5.650 | 6.340 | 272,988 | +0.52(+8.93%) |
Jan 14, 2004 | 5.750 | 5.918 | 5.600 | 5.820 | 102,493 | +0.05(+0.88%) |
Jan 13, 2004 | 6.350 | 6.370 | 5.570 | 5.769 | 582,761 | -0.55(-8.72%) |
Jan 12, 2004 | 6.400 | 6.700 | 6.300 | 6.320 | 230,443 | -0.02(-0.32%) |
Jan 09, 2004 | 6.600 | 6.700 | 6.210 | 6.340 | 143,294 | -0.38(-5.65%) |
Jan 08, 2004 | 6.570 | 6.750 | 6.500 | 6.720 | 116,527 | +0.07(+1.05%) |
Jan 07, 2004 | 6.700 | 6.740 | 6.520 | 6.650 | 87,511 | -0.06(-0.89%) |
Jan 06, 2004 | 6.510 | 6.850 | 6.410 | 6.710 | 212,600 | +0.30(+4.68%) |
Jan 05, 2004 | 6.550 | 6.550 | 6.400 | 6.410 | 80,700 | -0.09(-1.38%) |
Jan 02, 2004 | 6.310 | 6.580 | 6.310 | 6.500 | 19,700 | -0.09(-1.37%) |
Dec 31, 2003 | 6.540 | 6.690 | 6.350 | 6.590 | 38,000 | +0.30(+4.77%) |
Dec 30, 2003 | 6.560 | 7.050 | 6.290 | 6.290 | 67,030 | -0.13(-2.02%) |
Dec 29, 2003 | 6.540 | 6.540 | 6.100 | 6.420 | 64,034 | +0.05(+0.78%) |
Dec 26, 2003 | 6.500 | 6.530 | 6.200 | 6.370 | 68,400 | -0.13(-2.00%) |
Dec 24, 2003 | 6.379 | 6.750 | 6.349 | 6.500 | 20,577 | +0.16(+2.52%) |
Dec 23, 2003 | 6.230 | 6.410 | 6.230 | 6.340 | 25,300 | +0.08(+1.28%) |
Dec 22, 2003 | 6.290 | 6.290 | 6.200 | 6.260 | 26,903 | +0.01(+0.16%) |
Dec 19, 2003 | 6.310 | 6.400 | 6.250 | 6.250 | 38,468 | -0.17(-2.65%) |
Dec 18, 2003 | 6.230 | 6.450 | 6.150 | 6.420 | 50,801 | +0.07(+1.10%) |
Dec 17, 2003 | 6.230 | 6.450 | 6.230 | 6.350 | 53,990 | -0.08(-1.24%) |
Dec 16, 2003 | 6.240 | 6.600 | 6.240 | 6.430 | 36,321 | -0.05(-0.77%) |
Dec 15, 2003 | 6.450 | 6.650 | 6.215 | 6.480 | 41,458 | +0.00(+0.00%) |
Dec 12, 2003 | 6.600 | 6.600 | 6.400 | 6.480 | 87,395 | -0.03(-0.46%) |
Dec 11, 2003 | 6.460 | 6.670 | 6.450 | 6.510 | 32,800 | +0.04(+0.62%) |
Dec 10, 2003 | 6.340 | 6.500 | 6.330 | 6.470 | 48,607 | +0.00(+0.00%) |
Dec 09, 2003 | 6.680 | 6.740 | 6.360 | 6.470 | 52,951 | -0.08(-1.22%) |
Dec 08, 2003 | 6.270 | 6.710 | 6.270 | 6.550 | 88,699 | +0.25(+3.97%) |
Dec 05, 2003 | 6.450 | 6.500 | 6.310 | 6.300 | 39,396 | -0.15(-2.33%) |
Dec 04, 2003 | 6.420 | 6.500 | 6.330 | 6.450 | 80,170 | +0.16(+2.54%) |
Dec 03, 2003 | 6.320 | 6.420 | 6.150 | 6.290 | 63,957 | -0.08(-1.26%) |
Dec 02, 2003 | 6.400 | 6.600 | 6.040 | 6.370 | 151,613 | -0.13(-2.00%) |