Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.531 | 7.803 | 7.289 | 7.473 | 4,528 | +0.07(+0.92%) |
Feb 26, 2004 | 7.434 | 7.735 | 7.395 | 7.405 | 4,322 | -0.04(-0.52%) |
Feb 25, 2004 | 7.677 | 7.677 | 7.200 | 7.443 | 13,069 | -0.36(-4.61%) |
Feb 24, 2004 | 7.686 | 7.803 | 7.686 | 7.803 | 1,029 | +0.06(+0.75%) |
Feb 23, 2004 | 7.784 | 7.803 | 7.745 | 7.745 | 5,145 | -0.01(-0.13%) |
Feb 20, 2004 | 7.647 | 7.764 | 7.647 | 7.754 | 4,939 | -0.21(-2.68%) |
Feb 19, 2004 | 7.861 | 7.968 | 7.861 | 7.968 | 1,029 | +0.11(+1.36%) |
Feb 18, 2004 | 7.890 | 8.133 | 7.482 | 7.861 | 81,093 | -0.25(-3.11%) |
Feb 17, 2004 | 8.046 | 8.133 | 7.871 | 8.114 | 19,141 | +0.11(+1.33%) |
Feb 13, 2004 | 7.628 | 8.017 | 7.628 | 8.007 | 19,861 | +0.43(+5.64%) |
Feb 12, 2004 | 7.599 | 7.657 | 7.443 | 7.579 | 35,709 | +0.03(+0.39%) |
Feb 11, 2004 | 7.453 | 7.579 | 7.443 | 7.550 | 9,364 | +0.00(+0.03%) |
Feb 10, 2004 | 7.424 | 7.881 | 7.337 | 7.548 | 24,904 | -0.23(-2.90%) |
Feb 09, 2004 | 7.628 | 8.075 | 7.628 | 7.774 | 7,821 | +0.15(+1.91%) |
Feb 06, 2004 | 6.987 | 7.872 | 6.987 | 7.628 | 22,640 | +0.44(+6.08%) |
Feb 05, 2004 | 7.191 | 7.210 | 7.064 | 7.191 | 9,673 | +0.00(+0.00%) |
Feb 04, 2004 | 6.996 | 7.346 | 6.996 | 7.191 | 1,646 | +0.06(+0.82%) |
Feb 03, 2004 | 7.307 | 7.327 | 7.045 | 7.132 | 13,378 | -0.11(-1.48%) |
Feb 02, 2004 | 7.395 | 7.405 | 7.045 | 7.239 | 41,575 | -0.29(-3.87%) |
Jan 30, 2004 | 7.395 | 7.531 | 7.346 | 7.531 | 6,380 | +0.13(+1.71%) |
Jan 29, 2004 | 7.774 | 7.890 | 7.395 | 7.405 | 10,805 | -0.36(-4.63%) |
Jan 28, 2004 | 7.628 | 7.910 | 7.288 | 7.764 | 14,098 | -0.01(-0.13%) |
Jan 27, 2004 | 7.890 | 7.920 | 7.667 | 7.774 | 5,145 | +0.02(+0.25%) |
Jan 26, 2004 | 7.686 | 7.888 | 7.677 | 7.754 | 7,203 | +0.06(+0.76%) |
Jan 23, 2004 | 7.774 | 7.774 | 7.696 | 7.696 | 9,570 | +0.07(+0.89%) |
Jan 22, 2004 | 7.453 | 7.745 | 7.405 | 7.628 | 2,984 | -0.16(-2.00%) |
Jan 21, 2004 | 7.861 | 7.910 | 7.531 | 7.784 | 13,172 | -0.08(-0.99%) |
Jan 20, 2004 | 7.628 | 7.861 | 7.511 | 7.861 | 29,329 | +0.38(+5.05%) |
Jan 16, 2004 | 7.259 | 7.803 | 7.259 | 7.483 | 41,472 | +0.28(+3.93%) |
Jan 15, 2004 | 7.288 | 7.550 | 7.162 | 7.200 | 59,420 | -0.09(-1.20%) |
Jan 14, 2004 | 6.919 | 7.502 | 6.899 | 7.288 | 234,048 | +0.54(+8.07%) |
Jan 13, 2004 | 6.899 | 6.899 | 6.608 | 6.744 | 9,210 | -0.25(-3.61%) |
Jan 12, 2004 | 6.462 | 7.385 | 6.413 | 6.996 | 105,935 | +0.50(+7.62%) |
Jan 09, 2004 | 6.413 | 6.511 | 6.413 | 6.501 | 96,987 | +0.17(+2.69%) |
Jan 08, 2004 | 6.316 | 6.404 | 6.316 | 6.331 | 27,785 | +0.01(+0.23%) |
Jan 07, 2004 | 6.316 | 6.365 | 6.316 | 6.316 | 25,007 | -0.11(-1.66%) |
Jan 06, 2004 | 6.413 | 6.438 | 6.404 | 6.423 | 55,159 | -0.03(-0.53%) |
Jan 05, 2004 | 6.501 | 6.501 | 6.365 | 6.457 | 13,892 | +0.14(+2.22%) |
Jan 02, 2004 | 6.559 | 6.559 | 6.316 | 6.317 | 6,174 | +0.00(+0.02%) |
Dec 31, 2003 | 6.559 | 6.559 | 6.316 | 6.316 | 11,217 | -0.12(-1.81%) |
Dec 30, 2003 | 6.433 | 6.520 | 6.405 | 6.433 | 182,044 | -0.09(-1.34%) |
Dec 29, 2003 | 6.326 | 6.608 | 6.316 | 6.520 | 11,937 | +0.20(+3.23%) |
Dec 26, 2003 | 6.318 | 6.318 | 6.316 | 6.316 | 308 | +0.00(+0.00%) |
Dec 24, 2003 | 6.316 | 6.355 | 6.316 | 6.316 | 16,053 | -0.03(-0.46%) |
Dec 23, 2003 | 6.423 | 6.443 | 6.316 | 6.345 | 11,834 | -0.08(-1.21%) |
Dec 22, 2003 | 6.549 | 6.559 | 6.316 | 6.423 | 13,519 | +0.10(+1.54%) |
Dec 19, 2003 | 6.520 | 6.656 | 6.316 | 6.326 | 7,358 | -0.23(-3.56%) |
Dec 18, 2003 | 6.792 | 6.792 | 6.559 | 6.559 | 4,342 | -0.18(-2.74%) |
Dec 17, 2003 | 6.559 | 6.802 | 6.559 | 6.744 | 6,483 | +0.17(+2.66%) |
Dec 16, 2003 | 6.423 | 6.569 | 6.423 | 6.569 | 1,234 | +0.07(+1.05%) |
Dec 15, 2003 | 6.413 | 6.694 | 6.413 | 6.501 | 9,107 | +0.13(+1.98%) |
Dec 12, 2003 | 6.462 | 6.763 | 6.375 | 6.375 | 54,542 | -0.04(-0.61%) |
Dec 11, 2003 | 6.170 | 6.423 | 6.316 | 6.413 | 16,825 | +0.24(+3.94%) |
Dec 10, 2003 | 6.277 | 6.491 | 6.170 | 6.170 | 13,967 | -0.15(-2.31%) |
Dec 09, 2003 | 6.219 | 6.394 | 6.170 | 6.316 | 42,913 | -0.08(-1.22%) |
Dec 08, 2003 | 6.073 | 6.413 | 6.073 | 6.394 | 89,542 | +0.32(+5.28%) |
Dec 05, 2003 | 5.976 | 5.976 | 5.976 | 6.073 | 0 | +0.10(+1.63%) |
Dec 04, 2003 | 5.937 | 5.976 | 5.937 | 5.976 | 10,805 | +0.05(+0.82%) |
Dec 03, 2003 | 5.840 | 5.952 | 5.840 | 5.928 | 24,698 | +0.05(+0.83%) |
Dec 02, 2003 | 5.772 | 5.898 | 5.772 | 5.879 | 7,203 | +0.05(+0.83%) |