Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.599 | 6.691 | 6.568 | 6.674 | 8,427,287 | +0.05(+0.78%) |
Feb 26, 2004 | 6.503 | 6.635 | 6.408 | 6.622 | 5,988,727 | +0.14(+2.23%) |
Feb 25, 2004 | 6.497 | 6.515 | 6.407 | 6.478 | 3,182,030 | -0.01(-0.11%) |
Feb 24, 2004 | 6.507 | 6.533 | 6.389 | 6.485 | 6,794,753 | +0.01(+0.22%) |
Feb 23, 2004 | 6.572 | 6.590 | 6.449 | 6.471 | 5,859,187 | -0.07(-1.12%) |
Feb 20, 2004 | 6.582 | 6.616 | 6.514 | 6.544 | 5,850,330 | +0.01(+0.09%) |
Feb 19, 2004 | 6.610 | 6.652 | 6.532 | 6.538 | 8,479,325 | -0.07(-1.04%) |
Feb 18, 2004 | 6.691 | 6.709 | 6.566 | 6.607 | 5,423,512 | -0.10(-1.53%) |
Feb 17, 2004 | 6.648 | 6.741 | 6.633 | 6.709 | 4,437,017 | +0.10(+1.49%) |
Feb 13, 2004 | 6.592 | 6.698 | 6.531 | 6.610 | 5,431,263 | -0.11(-1.63%) |
Feb 12, 2004 | 6.713 | 6.782 | 6.611 | 6.720 | 4,515,073 | -0.00(-0.02%) |
Feb 11, 2004 | 6.729 | 6.741 | 6.528 | 6.721 | 8,606,097 | +0.04(+0.67%) |
Feb 10, 2004 | 6.776 | 6.779 | 6.570 | 6.676 | 4,411,551 | -0.06(-0.88%) |
Feb 09, 2004 | 6.822 | 6.841 | 6.698 | 6.735 | 5,122,360 | -0.09(-1.29%) |
Feb 06, 2004 | 6.674 | 6.823 | 6.619 | 6.823 | 4,738,169 | +2.38(+53.39%) |
Feb 05, 2004 | 4.416 | 4.491 | 4.378 | 4.448 | 5,253,837 | +0.04(+0.86%) |
Feb 04, 2004 | 4.394 | 4.427 | 4.362 | 4.410 | 6,146,500 | -0.01(-0.13%) |
Feb 03, 2004 | 4.404 | 4.438 | 4.341 | 4.416 | 9,654,871 | +0.05(+1.23%) |
Feb 02, 2004 | 4.285 | 4.387 | 4.194 | 4.363 | 12,783,757 | +0.15(+3.61%) |
Jan 30, 2004 | 4.212 | 4.261 | 4.205 | 4.211 | 8,418,430 | -0.02(-0.42%) |
Jan 29, 2004 | 4.266 | 4.285 | 4.203 | 4.228 | 9,890,700 | -0.00(-0.04%) |
Jan 28, 2004 | 4.373 | 4.397 | 4.228 | 4.230 | 9,627,468 | -0.12(-2.86%) |
Jan 27, 2004 | 4.371 | 4.432 | 4.333 | 4.355 | 10,988,467 | -0.02(-0.37%) |
Jan 26, 2004 | 4.393 | 4.400 | 4.352 | 4.371 | 11,482,545 | -0.02(-0.48%) |
Jan 23, 2004 | 4.453 | 4.460 | 4.369 | 4.392 | 8,675,849 | -0.06(-1.25%) |
Jan 22, 2004 | 4.442 | 4.522 | 4.438 | 4.447 | 6,135,705 | -0.02(-0.44%) |
Jan 21, 2004 | 4.424 | 4.499 | 4.400 | 4.467 | 5,323,589 | +0.03(+0.71%) |
Jan 20, 2004 | 4.523 | 4.523 | 4.405 | 4.435 | 9,227,223 | -0.10(-2.14%) |
Jan 16, 2004 | 4.589 | 4.593 | 4.485 | 4.532 | 8,964,822 | -0.04(-0.88%) |
Jan 15, 2004 | 4.589 | 4.611 | 4.496 | 4.572 | 5,400,525 | -0.00(-0.09%) |
Jan 14, 2004 | 4.526 | 4.591 | 4.502 | 4.577 | 6,716,791 | -0.03(-0.74%) |
Jan 13, 2004 | 4.630 | 4.654 | 4.553 | 4.611 | 6,627,931 | -0.01(-0.21%) |
Jan 12, 2004 | 4.633 | 4.671 | 4.592 | 4.621 | 5,366,637 | -0.03(-0.56%) |
Jan 09, 2004 | 4.676 | 4.728 | 4.625 | 4.647 | 5,434,520 | -0.08(-1.76%) |
Jan 08, 2004 | 4.757 | 4.776 | 4.673 | 4.730 | 6,217,747 | -0.02(-0.51%) |
Jan 07, 2004 | 4.679 | 4.803 | 4.668 | 4.754 | 11,069,878 | +0.07(+1.52%) |
Jan 06, 2004 | 4.628 | 4.695 | 4.603 | 4.683 | 7,066,565 | +0.05(+1.12%) |
Jan 05, 2004 | 4.512 | 4.644 | 4.495 | 4.631 | 10,496,880 | +0.14(+3.11%) |
Jan 02, 2004 | 4.539 | 4.600 | 4.471 | 4.492 | 6,180,545 | -0.06(-1.41%) |
Dec 31, 2003 | 4.592 | 4.600 | 4.525 | 4.556 | 5,086,100 | -0.03(-0.60%) |
Dec 30, 2003 | 4.582 | 4.603 | 4.540 | 4.583 | 5,264,101 | -0.01(-0.27%) |
Dec 29, 2003 | 4.518 | 4.596 | 4.496 | 4.595 | 5,102,840 | +0.09(+1.97%) |
Dec 26, 2003 | 4.503 | 4.533 | 4.493 | 4.507 | 1,265,961 | +0.00(+0.11%) |
Dec 24, 2003 | 4.534 | 4.548 | 4.485 | 4.502 | 2,015,523 | -0.05(-1.09%) |
Dec 23, 2003 | 4.498 | 4.561 | 4.497 | 4.552 | 5,168,648 | +0.03(+0.61%) |
Dec 22, 2003 | 4.498 | 4.539 | 4.448 | 4.524 | 6,059,085 | +0.06(+1.28%) |
Dec 19, 2003 | 4.463 | 4.507 | 4.398 | 4.466 | 9,541,665 | +0.02(+0.41%) |
Dec 18, 2003 | 4.388 | 4.448 | 4.361 | 4.448 | 7,280,015 | +0.08(+1.73%) |
Dec 17, 2003 | 4.335 | 4.379 | 4.287 | 4.373 | 6,352,119 | +0.01(+0.23%) |
Dec 16, 2003 | 4.378 | 4.398 | 4.327 | 4.363 | 6,787,182 | +0.02(+0.44%) |
Dec 15, 2003 | 4.453 | 4.482 | 4.329 | 4.343 | 8,812,115 | -0.04(-0.89%) |
Dec 12, 2003 | 4.350 | 4.405 | 4.343 | 4.382 | 5,721,028 | -0.02(-0.38%) |
Dec 11, 2003 | 4.313 | 4.423 | 4.299 | 4.399 | 6,458,724 | +0.08(+1.92%) |
Dec 10, 2003 | 4.332 | 4.336 | 4.262 | 4.316 | 8,035,033 | +0.01(+0.24%) |
Dec 09, 2003 | 4.339 | 4.358 | 4.290 | 4.306 | 8,849,739 | -0.03(-0.59%) |
Dec 08, 2003 | 4.265 | 4.343 | 4.250 | 4.332 | 6,026,601 | +0.09(+2.15%) |
Dec 05, 2003 | 4.310 | 4.313 | 4.211 | 4.241 | 5,858,033 | -0.07(-1.61%) |
Dec 04, 2003 | 4.351 | 4.357 | 4.235 | 4.310 | 9,840,993 | -0.01(-0.21%) |
Dec 03, 2003 | 4.373 | 4.423 | 4.319 | 4.319 | 8,708,665 | -0.06(-1.44%) |
Dec 02, 2003 | 4.337 | 4.429 | 4.317 | 4.382 | 12,228,969 | +0.00(+0.02%) |