Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.593 | 6.596 | 6.553 | 6.586 | 319,977 | -0.01(-0.10%) |
Feb 26, 2004 | 6.573 | 6.603 | 6.539 | 6.593 | 414,441 | +0.08(+1.23%) |
Feb 25, 2004 | 6.462 | 6.522 | 6.452 | 6.512 | 307,082 | +0.02(+0.26%) |
Feb 24, 2004 | 6.469 | 6.502 | 6.409 | 6.496 | 409,943 | +0.03(+0.41%) |
Feb 23, 2004 | 6.469 | 6.496 | 6.436 | 6.469 | 356,263 | +0.03(+0.41%) |
Feb 20, 2004 | 6.469 | 6.486 | 6.442 | 6.442 | 188,328 | -0.03(-0.41%) |
Feb 19, 2004 | 6.486 | 6.509 | 6.469 | 6.469 | 316,379 | +0.00(+0.00%) |
Feb 18, 2004 | 6.479 | 6.583 | 6.439 | 6.469 | 370,658 | +0.01(+0.10%) |
Feb 17, 2004 | 6.446 | 6.532 | 6.422 | 6.462 | 524,199 | +0.00(+0.00%) |
Feb 13, 2004 | 6.653 | 6.653 | 6.442 | 6.462 | 325,975 | -0.11(-1.62%) |
Feb 12, 2004 | 6.449 | 6.653 | 6.442 | 6.569 | 553,288 | +0.13(+2.07%) |
Feb 11, 2004 | 6.476 | 6.502 | 6.402 | 6.436 | 470,520 | +0.00(+0.05%) |
Feb 10, 2004 | 6.386 | 6.436 | 6.302 | 6.432 | 597,971 | +0.05(+0.78%) |
Feb 09, 2004 | 6.236 | 6.426 | 6.216 | 6.382 | 763,208 | +0.21(+3.46%) |
Feb 06, 2004 | 5.926 | 6.232 | 5.922 | 6.169 | 989,322 | +0.19(+3.18%) |
Feb 05, 2004 | 6.309 | 6.309 | 5.969 | 5.979 | 1,849,093 | -0.36(-5.73%) |
Feb 04, 2004 | 6.372 | 6.382 | 6.266 | 6.342 | 759,909 | -0.03(-0.42%) |
Feb 03, 2004 | 6.319 | 6.372 | 6.302 | 6.369 | 1,010,913 | +0.05(+0.84%) |
Feb 02, 2004 | 6.392 | 6.419 | 6.236 | 6.316 | 843,877 | -0.11(-1.71%) |
Jan 30, 2004 | 6.399 | 6.472 | 6.306 | 6.426 | 788,398 | -0.03(-0.46%) |
Jan 29, 2004 | 6.502 | 6.519 | 6.216 | 6.456 | 1,981,942 | -0.19(-2.86%) |
Jan 28, 2004 | 6.929 | 6.929 | 6.603 | 6.646 | 756,311 | -0.27(-3.91%) |
Jan 27, 2004 | 6.853 | 6.919 | 6.843 | 6.916 | 418,040 | +0.01(+0.19%) |
Jan 26, 2004 | 6.936 | 6.936 | 6.819 | 6.903 | 487,913 | -0.03(-0.48%) |
Jan 23, 2004 | 6.916 | 6.953 | 6.896 | 6.936 | 572,481 | +0.04(+0.58%) |
Jan 22, 2004 | 6.986 | 7.036 | 6.839 | 6.896 | 624,361 | -0.07(-0.96%) |
Jan 21, 2004 | 6.916 | 6.999 | 6.896 | 6.963 | 640,855 | +0.05(+0.72%) |
Jan 20, 2004 | 6.786 | 7.003 | 6.786 | 6.913 | 1,096,681 | +0.13(+1.87%) |
Jan 16, 2004 | 7.243 | 7.243 | 6.586 | 6.786 | 3,270,250 | -0.47(-6.48%) |
Jan 15, 2004 | 7.620 | 7.636 | 7.213 | 7.256 | 1,095,181 | -0.34(-4.44%) |
Jan 14, 2004 | 7.660 | 7.660 | 7.546 | 7.593 | 298,386 | -0.03(-0.35%) |
Jan 13, 2004 | 7.653 | 7.653 | 7.560 | 7.620 | 489,113 | +0.08(+1.11%) |
Jan 12, 2004 | 7.570 | 7.586 | 7.490 | 7.536 | 589,274 | +0.02(+0.22%) |
Jan 09, 2004 | 7.453 | 7.520 | 7.410 | 7.520 | 744,315 | +0.15(+1.99%) |
Jan 08, 2004 | 7.423 | 7.453 | 7.336 | 7.373 | 813,289 | -0.01(-0.14%) |
Jan 07, 2004 | 7.436 | 7.436 | 7.356 | 7.383 | 524,199 | -0.04(-0.49%) |
Jan 06, 2004 | 7.453 | 7.470 | 7.386 | 7.420 | 426,736 | +0.05(+0.68%) |
Jan 05, 2004 | 7.236 | 7.386 | 7.236 | 7.369 | 764,707 | +0.14(+1.98%) |
Jan 02, 2004 | 7.286 | 7.299 | 7.213 | 7.226 | 262,399 | -0.01(-0.09%) |
Dec 31, 2003 | 7.336 | 7.336 | 7.196 | 7.233 | 353,564 | -0.07(-0.91%) |
Dec 30, 2003 | 7.233 | 7.316 | 7.223 | 7.299 | 452,527 | +0.08(+1.16%) |
Dec 29, 2003 | 7.249 | 7.259 | 7.203 | 7.216 | 413,242 | -0.07(-0.96%) |
Dec 26, 2003 | 7.319 | 7.319 | 7.206 | 7.286 | 263,299 | +0.13(+1.86%) |
Dec 24, 2003 | 7.106 | 7.163 | 7.086 | 7.153 | 215,617 | +0.01(+0.19%) |
Dec 23, 2003 | 7.183 | 7.183 | 7.086 | 7.139 | 473,818 | -0.09(-1.20%) |
Dec 22, 2003 | 7.253 | 7.319 | 7.183 | 7.226 | 490,012 | -0.03(-0.37%) |
Dec 19, 2003 | 7.276 | 7.299 | 7.219 | 7.253 | 459,124 | +0.01(+0.14%) |
Dec 18, 2003 | 7.119 | 7.253 | 7.113 | 7.243 | 393,749 | +0.13(+1.78%) |
Dec 17, 2003 | 7.063 | 7.126 | 7.056 | 7.116 | 545,491 | +0.06(+0.90%) |
Dec 16, 2003 | 7.123 | 7.136 | 6.896 | 7.053 | 675,042 | -0.09(-1.21%) |
Dec 15, 2003 | 7.269 | 7.269 | 7.139 | 7.139 | 523,000 | -0.06(-0.79%) |
Dec 12, 2003 | 7.063 | 7.123 | 7.056 | 7.196 | 333,472 | +0.16(+2.23%) |
Dec 11, 2003 | 6.919 | 7.066 | 6.903 | 7.039 | 473,519 | +0.09(+1.25%) |
Dec 10, 2003 | 7.076 | 7.076 | 6.903 | 6.953 | 589,874 | -0.08(-1.18%) |
Dec 09, 2003 | 6.999 | 7.019 | 6.943 | 7.036 | 936,242 | +0.10(+1.44%) |
Dec 08, 2003 | 6.903 | 6.936 | 6.886 | 6.936 | 704,430 | +0.08(+1.12%) |
Dec 05, 2003 | 6.853 | 6.863 | 6.796 | 6.859 | 713,127 | +0.00(+0.00%) |
Dec 04, 2003 | 6.789 | 6.919 | 6.789 | 6.859 | 801,293 | +0.07(+1.08%) |
Dec 03, 2003 | 6.706 | 6.826 | 6.706 | 6.786 | 590,174 | +0.09(+1.34%) |
Dec 02, 2003 | 6.649 | 6.709 | 6.629 | 6.696 | 853,773 | +0.04(+0.60%) |