Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.294 | 6.372 | 6.280 | 6.340 | 7,834,772 | +0.05(+0.72%) |
Feb 26, 2004 | 6.175 | 6.308 | 6.143 | 6.294 | 7,393,668 | +0.12(+1.89%) |
Feb 25, 2004 | 6.149 | 6.243 | 6.130 | 6.177 | 8,847,296 | +0.02(+0.32%) |
Feb 24, 2004 | 6.143 | 6.163 | 6.001 | 6.157 | 11,501,233 | +0.00(+0.06%) |
Feb 23, 2004 | 6.149 | 6.175 | 6.102 | 6.153 | 4,875,339 | +0.02(+0.36%) |
Feb 20, 2004 | 6.235 | 6.235 | 6.082 | 6.131 | 9,120,529 | -0.05(-0.87%) |
Feb 19, 2004 | 6.159 | 6.260 | 6.116 | 6.185 | 11,639,614 | +0.05(+0.74%) |
Feb 18, 2004 | 6.298 | 6.322 | 6.135 | 6.139 | 6,963,906 | -0.17(-2.64%) |
Feb 17, 2004 | 6.272 | 6.322 | 6.213 | 6.306 | 6,463,567 | +0.03(+0.47%) |
Feb 13, 2004 | 6.249 | 6.300 | 6.213 | 6.276 | 10,574,914 | +0.00(+0.03%) |
Feb 12, 2004 | 6.130 | 6.286 | 6.130 | 6.274 | 11,922,173 | +0.12(+1.90%) |
Feb 11, 2004 | 6.082 | 6.191 | 6.082 | 6.157 | 15,395,052 | +0.13(+2.24%) |
Feb 10, 2004 | 5.955 | 6.104 | 5.953 | 6.022 | 11,034,670 | +0.07(+1.10%) |
Feb 09, 2004 | 5.901 | 5.983 | 5.884 | 5.957 | 8,240,588 | +0.08(+1.28%) |
Feb 06, 2004 | 5.792 | 5.882 | 5.776 | 5.882 | 5,407,185 | +0.05(+0.85%) |
Feb 05, 2004 | 5.973 | 5.991 | 5.757 | 5.832 | 12,091,557 | -0.14(-2.33%) |
Feb 04, 2004 | 5.987 | 6.028 | 5.957 | 5.971 | 9,384,688 | -0.02(-0.33%) |
Feb 03, 2004 | 6.020 | 6.082 | 5.931 | 5.991 | 10,791,433 | -0.06(-0.95%) |
Feb 02, 2004 | 6.048 | 6.070 | 5.899 | 6.048 | 11,016,774 | +0.07(+1.13%) |
Jan 30, 2004 | 6.046 | 6.086 | 5.939 | 5.981 | 9,213,539 | -0.02(-0.26%) |
Jan 29, 2004 | 5.981 | 6.001 | 5.707 | 5.997 | 21,541,528 | +0.16(+2.79%) |
Jan 28, 2004 | 5.766 | 5.886 | 5.717 | 5.834 | 13,809,596 | +0.06(+1.00%) |
Jan 27, 2004 | 5.784 | 5.850 | 5.699 | 5.776 | 8,551,126 | -0.03(-0.55%) |
Jan 26, 2004 | 5.737 | 5.812 | 5.667 | 5.808 | 14,127,191 | +0.07(+1.24%) |
Jan 23, 2004 | 5.614 | 5.776 | 5.554 | 5.737 | 20,500,270 | +0.14(+2.44%) |
Jan 22, 2004 | 5.653 | 5.687 | 5.534 | 5.600 | 7,008,520 | -0.05(-0.91%) |
Jan 21, 2004 | 5.624 | 5.679 | 5.586 | 5.651 | 9,757,484 | +0.02(+0.32%) |
Jan 20, 2004 | 5.513 | 5.671 | 5.513 | 5.634 | 11,378,984 | +0.18(+3.31%) |
Jan 16, 2004 | 5.352 | 5.457 | 5.318 | 5.453 | 9,318,900 | +0.13(+2.38%) |
Jan 15, 2004 | 5.443 | 5.501 | 5.326 | 5.326 | 8,093,133 | -0.11(-1.97%) |
Jan 14, 2004 | 5.538 | 5.544 | 5.396 | 5.433 | 8,263,778 | -0.12(-2.11%) |
Jan 13, 2004 | 5.590 | 5.624 | 5.524 | 5.550 | 10,138,598 | -0.01(-0.25%) |
Jan 12, 2004 | 5.554 | 5.590 | 5.507 | 5.564 | 8,891,911 | +0.01(+0.18%) |
Jan 09, 2004 | 5.338 | 5.624 | 5.312 | 5.554 | 25,181,774 | +0.20(+3.78%) |
Jan 08, 2004 | 5.253 | 5.354 | 5.237 | 5.352 | 8,029,866 | +0.09(+1.70%) |
Jan 07, 2004 | 5.257 | 5.280 | 5.231 | 5.263 | 9,090,786 | -0.06(-1.19%) |
Jan 06, 2004 | 5.221 | 5.334 | 5.213 | 5.326 | 13,680,289 | +0.14(+2.79%) |
Jan 05, 2004 | 5.154 | 5.205 | 5.118 | 5.181 | 13,082,908 | +0.02(+0.35%) |
Jan 02, 2004 | 5.161 | 5.215 | 5.138 | 5.163 | 4,083,367 | +0.01(+0.12%) |
Dec 31, 2003 | 5.161 | 5.195 | 5.110 | 5.158 | 6,021,454 | -0.04(-0.84%) |
Dec 30, 2003 | 5.211 | 5.275 | 5.185 | 5.201 | 7,350,565 | +0.01(+0.19%) |
Dec 29, 2003 | 5.205 | 5.296 | 5.177 | 5.191 | 8,661,780 | -0.01(-0.27%) |
Dec 26, 2003 | 5.223 | 5.247 | 5.181 | 5.205 | 1,958,756 | +0.01(+0.11%) |
Dec 24, 2003 | 5.185 | 5.223 | 5.142 | 5.199 | 3,961,622 | +0.04(+0.77%) |
Dec 23, 2003 | 5.282 | 5.286 | 5.150 | 5.159 | 11,509,047 | -0.19(-3.63%) |
Dec 22, 2003 | 5.286 | 5.354 | 5.215 | 5.354 | 9,476,689 | +0.04(+0.71%) |
Dec 19, 2003 | 5.382 | 5.382 | 5.261 | 5.316 | 15,992,937 | -0.06(-1.18%) |
Dec 18, 2003 | 5.102 | 5.396 | 5.088 | 5.380 | 23,494,234 | +0.30(+5.94%) |
Dec 17, 2003 | 4.900 | 5.096 | 4.900 | 5.078 | 11,801,940 | +0.09(+1.83%) |
Dec 16, 2003 | 4.874 | 5.015 | 4.870 | 4.987 | 9,858,308 | +0.10(+1.95%) |
Dec 15, 2003 | 5.050 | 5.058 | 4.872 | 4.892 | 10,376,543 | -0.16(-3.14%) |
Dec 12, 2003 | 4.898 | 5.078 | 4.890 | 5.050 | 17,186,692 | +0.15(+3.12%) |
Dec 11, 2003 | 4.959 | 4.975 | 4.882 | 4.898 | 9,535,671 | -0.06(-1.24%) |
Dec 10, 2003 | 4.800 | 4.959 | 4.800 | 4.959 | 9,776,136 | +0.09(+1.83%) |
Dec 09, 2003 | 4.888 | 4.890 | 4.816 | 4.870 | 6,344,595 | -0.02(-0.37%) |
Dec 08, 2003 | 4.844 | 4.888 | 4.830 | 4.888 | 7,337,962 | +0.05(+0.98%) |
Dec 05, 2003 | 4.681 | 4.798 | 4.654 | 4.840 | 9,595,914 | +0.17(+3.61%) |
Dec 04, 2003 | 4.622 | 4.725 | 4.606 | 4.672 | 12,355,211 | +0.05(+0.99%) |
Dec 03, 2003 | 4.662 | 4.693 | 4.626 | 4.626 | 4,694,108 | -0.04(-0.93%) |
Dec 02, 2003 | 4.634 | 4.677 | 4.626 | 4.670 | 5,493,641 | +0.03(+0.64%) |