Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.565 | 6.666 | 6.565 | 6.666 | 3,465 | +0.08(+1.23%) |
Feb 26, 2004 | 6.755 | 6.759 | 6.585 | 6.585 | 7,425 | -0.17(-2.51%) |
Feb 25, 2004 | 6.755 | 6.755 | 6.666 | 6.755 | 6,435 | +0.09(+1.33%) |
Feb 24, 2004 | 6.747 | 6.747 | 6.666 | 6.666 | 1,237 | +0.02(+0.24%) |
Feb 23, 2004 | 6.747 | 6.747 | 6.650 | 6.650 | 742 | -0.12(-1.73%) |
Feb 20, 2004 | 6.766 | 6.766 | 6.766 | 6.766 | 247 | -0.00(-0.01%) |
Feb 19, 2004 | 6.771 | 6.771 | 6.767 | 6.767 | 4,703 | -0.10(-1.41%) |
Feb 18, 2004 | 6.863 | 6.863 | 6.863 | 6.863 | 495 | +0.02(+0.23%) |
Feb 17, 2004 | 6.969 | 6.969 | 6.767 | 6.848 | 7,673 | +0.04(+0.59%) |
Feb 13, 2004 | 6.989 | 7.171 | 6.807 | 6.807 | 2,475 | -0.06(-0.88%) |
Feb 12, 2004 | 6.868 | 7.029 | 6.868 | 6.868 | 1,732 | -0.36(-4.92%) |
Feb 11, 2004 | 7.147 | 7.223 | 7.147 | 7.223 | 3,465 | +0.08(+1.07%) |
Feb 10, 2004 | 7.147 | 7.147 | 7.147 | 7.147 | 247 | +0.36(+5.30%) |
Feb 09, 2004 | 7.029 | 7.029 | 6.787 | 6.787 | 3,712 | -0.48(-6.56%) |
Feb 06, 2004 | 7.260 | 7.264 | 7.260 | 7.264 | 495 | +0.08(+1.07%) |
Feb 05, 2004 | 6.864 | 7.187 | 6.860 | 7.187 | 9,158 | +0.32(+4.65%) |
Feb 04, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 495 | +0.00(+0.00%) |
Feb 03, 2004 | 6.864 | 6.868 | 6.864 | 6.868 | 1,732 | +0.12(+1.80%) |
Feb 02, 2004 | 6.742 | 6.936 | 6.726 | 6.747 | 8,416 | +0.00(+0.06%) |
Jan 30, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 2,475 | +0.00(+0.07%) |
Jan 28, 2004 | 6.650 | 6.738 | 6.650 | 6.738 | 1,732 | +0.09(+1.39%) |
Jan 27, 2004 | 6.646 | 6.646 | 6.646 | 6.646 | 990 | -0.10(-1.50%) |
Jan 26, 2004 | 6.763 | 6.763 | 6.646 | 6.747 | 8,168 | +0.03(+0.47%) |
Jan 23, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 495 | -0.11(-1.64%) |
Jan 21, 2004 | 6.896 | 6.896 | 6.827 | 6.827 | 3,217 | +0.08(+1.20%) |
Jan 20, 2004 | 6.807 | 6.807 | 6.747 | 6.747 | 23,762 | -0.20(-2.91%) |
Jan 16, 2004 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 6.953 | 6.953 | 6.949 | 6.949 | 1,955 | -0.02(-0.35%) |
Jan 14, 2004 | 6.949 | 6.973 | 6.949 | 6.973 | 1,185 | -0.08(-1.14%) |
Jan 13, 2004 | 7.110 | 7.110 | 7.017 | 7.054 | 5,057 | -0.06(-0.85%) |
Jan 12, 2004 | 7.151 | 7.171 | 7.114 | 7.114 | 24,958 | -0.04(-0.51%) |
Jan 09, 2004 | 7.183 | 7.183 | 7.151 | 7.151 | 1,554 | -0.06(-0.78%) |
Jan 08, 2004 | 7.151 | 7.308 | 7.151 | 7.207 | 2,104 | +0.04(+0.51%) |
Jan 07, 2004 | 7.260 | 7.272 | 7.151 | 7.171 | 7,673 | +0.04(+0.62%) |
Jan 06, 2004 | 7.130 | 7.130 | 7.126 | 7.126 | 742 | +0.02(+0.28%) |
Jan 05, 2004 | 7.102 | 7.107 | 7.102 | 7.106 | 3,217 | -0.16(-2.27%) |
Jan 02, 2004 | 7.038 | 7.271 | 7.038 | 7.271 | 495 | -0.04(-0.56%) |
Dec 31, 2003 | 7.312 | 7.340 | 7.312 | 7.312 | 1,980 | +0.04(+0.61%) |
Dec 30, 2003 | 7.312 | 7.312 | 7.227 | 7.268 | 4,148 | -0.11(-1.42%) |
Dec 29, 2003 | 6.937 | 7.373 | 6.811 | 7.373 | 10,074 | +0.29(+4.17%) |
Dec 26, 2003 | 6.888 | 7.078 | 6.888 | 7.078 | 1,485 | -0.09(-1.29%) |
Dec 24, 2003 | 7.171 | 7.171 | 7.170 | 7.170 | 1,165 | -0.05(-0.73%) |
Dec 23, 2003 | 7.070 | 7.223 | 6.868 | 7.223 | 13,859 | -0.10(-1.38%) |
Dec 22, 2003 | 7.070 | 7.324 | 7.070 | 7.324 | 799 | +0.11(+1.57%) |
Dec 19, 2003 | 7.312 | 7.373 | 7.211 | 7.211 | 19,592 | -0.19(-2.62%) |
Dec 18, 2003 | 7.316 | 7.405 | 7.316 | 7.405 | 2,227 | +0.09(+1.21%) |
Dec 17, 2003 | 7.284 | 7.316 | 7.284 | 7.316 | 1,831 | -0.06(-0.77%) |
Dec 16, 2003 | 7.425 | 7.429 | 7.285 | 7.373 | 3,346 | -0.09(-1.18%) |
Dec 15, 2003 | 7.070 | 7.474 | 6.989 | 7.461 | 8,576 | +0.47(+6.75%) |
Dec 12, 2003 | 6.989 | 6.989 | 6.989 | 6.989 | 1,831 | -0.08(-1.14%) |
Dec 11, 2003 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 6.989 | 7.070 | 6.989 | 7.070 | 1,485 | -0.01(-0.11%) |
Dec 09, 2003 | 7.070 | 7.130 | 7.017 | 7.078 | 2,722 | +0.03(+0.40%) |
Dec 08, 2003 | 7.050 | 7.050 | 7.021 | 7.050 | 1,237 | -0.02(-0.29%) |
Dec 05, 2003 | 6.949 | 7.021 | 7.021 | 7.070 | 742 | +0.12(+1.74%) |
Dec 04, 2003 | 6.908 | 6.949 | 6.908 | 6.949 | 1,980 | +0.08(+1.18%) |
Dec 03, 2003 | 6.848 | 6.868 | 6.791 | 6.868 | 5,408 | +0.01(+0.18%) |
Dec 02, 2003 | 6.815 | 6.856 | 6.767 | 6.856 | 5,445 | +0.00(+0.06%) |