Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 1,777 | -0.08(-1.11%) |
Feb 26, 2004 | 6.855 | 6.855 | 6.763 | 6.855 | 3,022 | -0.04(-0.61%) |
Feb 25, 2004 | 6.898 | 6.898 | 6.898 | 6.898 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.645 | 6.898 | 6.645 | 6.898 | 7,822 | +0.27(+4.14%) |
Feb 23, 2004 | 6.628 | 6.628 | 6.623 | 6.623 | 3,022 | -0.11(-1.57%) |
Feb 20, 2004 | 6.729 | 6.729 | 6.729 | 6.729 | 888 | +0.03(+0.38%) |
Feb 19, 2004 | 6.729 | 6.750 | 6.704 | 6.704 | 6,222 | +0.08(+1.21%) |
Feb 18, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 888 | -0.04(-0.63%) |
Feb 13, 2004 | 6.645 | 6.666 | 6.539 | 6.666 | 14,044 | +0.00(+0.00%) |
Feb 12, 2004 | 6.834 | 6.834 | 6.501 | 6.666 | 19,733 | -0.40(-5.62%) |
Feb 11, 2004 | 7.088 | 7.130 | 7.062 | 7.062 | 3,911 | +0.06(+0.84%) |
Feb 10, 2004 | 7.130 | 7.130 | 7.003 | 7.003 | 3,022 | -0.11(-1.48%) |
Feb 09, 2004 | 7.045 | 7.109 | 7.045 | 7.109 | 5,155 | -0.08(-1.17%) |
Feb 06, 2004 | 7.172 | 7.193 | 7.172 | 7.193 | 1,777 | +0.05(+0.77%) |
Feb 05, 2004 | 7.172 | 7.172 | 7.138 | 7.138 | 1,600 | -0.00(-0.06%) |
Feb 04, 2004 | 7.138 | 7.142 | 7.088 | 7.142 | 3,022 | +0.01(+0.18%) |
Feb 03, 2004 | 7.172 | 7.172 | 7.130 | 7.130 | 1,600 | +0.00(+0.00%) |
Feb 02, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.109 | 7.138 | 7.109 | 7.130 | 4,266 | +0.05(+0.78%) |
Jan 29, 2004 | 7.172 | 7.172 | 7.071 | 7.075 | 888 | -0.02(-0.30%) |
Jan 28, 2004 | 7.172 | 7.193 | 7.096 | 7.096 | 4,622 | -0.08(-1.06%) |
Jan 27, 2004 | 7.172 | 7.172 | 7.172 | 7.172 | 1,244 | -0.07(-0.93%) |
Jan 26, 2004 | 7.130 | 7.277 | 7.130 | 7.239 | 2,311 | +0.09(+1.30%) |
Jan 23, 2004 | 6.898 | 7.151 | 6.855 | 7.147 | 7,644 | +0.35(+5.09%) |
Jan 22, 2004 | 6.729 | 6.813 | 6.729 | 6.801 | 1,600 | +0.07(+1.07%) |
Jan 21, 2004 | 6.855 | 6.864 | 6.729 | 6.729 | 9,066 | -0.13(-1.85%) |
Jan 20, 2004 | 6.961 | 6.961 | 6.855 | 6.855 | 7,644 | -0.06(-0.91%) |
Jan 16, 2004 | 7.003 | 7.003 | 6.919 | 6.919 | 3,733 | -0.08(-1.20%) |
Jan 15, 2004 | 7.172 | 7.172 | 7.003 | 7.003 | 8,711 | -0.13(-1.78%) |
Jan 14, 2004 | 7.214 | 7.298 | 7.130 | 7.130 | 8,177 | -0.04(-0.59%) |
Jan 13, 2004 | 6.898 | 7.256 | 6.898 | 7.172 | 13,688 | +0.34(+4.94%) |
Jan 12, 2004 | 6.531 | 6.898 | 6.531 | 6.834 | 10,133 | +0.30(+4.65%) |
Jan 09, 2004 | 6.324 | 6.531 | 6.324 | 6.531 | 5,333 | +0.21(+3.27%) |
Jan 08, 2004 | 6.324 | 6.324 | 6.324 | 6.324 | 1,066 | -0.04(-0.60%) |
Jan 07, 2004 | 6.362 | 6.362 | 6.362 | 6.362 | 1,600 | +0.24(+4.00%) |
Jan 06, 2004 | 6.265 | 6.265 | 6.075 | 6.117 | 2,666 | -0.19(-3.01%) |
Jan 05, 2004 | 6.311 | 6.311 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Jan 02, 2004 | 6.328 | 6.328 | 6.328 | 6.328 | 711 | -0.02(-0.33%) |
Dec 31, 2003 | 6.324 | 6.349 | 6.324 | 6.349 | 1,777 | +0.06(+1.01%) |
Dec 30, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 177 | -0.02(-0.33%) |
Dec 29, 2003 | 6.328 | 6.328 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Dec 26, 2003 | 6.328 | 6.349 | 6.328 | 6.328 | 4,088 | +0.02(+0.27%) |
Dec 24, 2003 | 6.307 | 6.311 | 6.307 | 6.311 | 2,133 | -0.02(-0.27%) |
Dec 23, 2003 | 6.265 | 6.328 | 6.265 | 6.328 | 5,688 | +0.08(+1.35%) |
Dec 22, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.282 | 6.286 | 6.244 | 6.244 | 3,377 | -0.02(-0.34%) |
Dec 18, 2003 | 6.265 | 6.265 | 6.265 | 6.265 | 355 | +0.02(+0.34%) |
Dec 17, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.252 | 6.252 | 6.244 | 6.244 | 711 | -0.02(-0.27%) |
Dec 12, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.269 | 6.286 | 6.261 | 6.261 | 20,444 | -0.09(-1.40%) |
Dec 10, 2003 | 6.349 | 6.349 | 6.349 | 6.349 | 4,800 | +0.11(+1.69%) |
Dec 09, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 533 | -0.04(-0.67%) |
Dec 08, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.202 | 6.202 | 6.202 | 6.286 | 10,311 | +0.11(+1.85%) |
Dec 03, 2003 | 6.117 | 6.172 | 6.117 | 6.172 | 3,555 | -0.03(-0.48%) |
Dec 02, 2003 | 6.349 | 6.349 | 6.180 | 6.202 | 6,577 | -0.16(-2.52%) |