Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.295 | 6.373 | 6.282 | 6.341 | 7,833,138 | +0.05(+0.72%) |
Feb 26, 2004 | 6.176 | 6.309 | 6.145 | 6.295 | 7,392,125 | +0.12(+1.89%) |
Feb 25, 2004 | 6.151 | 6.244 | 6.131 | 6.178 | 8,845,451 | +0.02(+0.32%) |
Feb 24, 2004 | 6.145 | 6.165 | 6.002 | 6.159 | 11,498,834 | +0.00(+0.06%) |
Feb 23, 2004 | 6.151 | 6.176 | 6.103 | 6.155 | 4,874,322 | +0.02(+0.36%) |
Feb 20, 2004 | 6.236 | 6.236 | 6.083 | 6.133 | 9,118,627 | -0.05(-0.87%) |
Feb 19, 2004 | 6.161 | 6.262 | 6.117 | 6.186 | 11,637,186 | +0.05(+0.74%) |
Feb 18, 2004 | 6.299 | 6.323 | 6.137 | 6.141 | 6,962,453 | -0.17(-2.64%) |
Feb 17, 2004 | 6.274 | 6.323 | 6.214 | 6.307 | 6,462,219 | +0.03(+0.47%) |
Feb 13, 2004 | 6.250 | 6.301 | 6.214 | 6.278 | 10,572,708 | +0.00(+0.03%) |
Feb 12, 2004 | 6.131 | 6.288 | 6.131 | 6.276 | 11,919,686 | +0.12(+1.90%) |
Feb 11, 2004 | 6.083 | 6.192 | 6.083 | 6.159 | 15,391,841 | +0.13(+2.24%) |
Feb 10, 2004 | 5.956 | 6.105 | 5.954 | 6.024 | 11,032,369 | +0.07(+1.10%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.885 | 5.958 | 8,238,870 | +0.08(+1.28%) |
Feb 06, 2004 | 5.793 | 5.883 | 5.778 | 5.883 | 5,406,057 | +0.05(+0.85%) |
Feb 05, 2004 | 5.974 | 5.992 | 5.758 | 5.833 | 12,089,035 | -0.14(-2.33%) |
Feb 04, 2004 | 5.988 | 6.030 | 5.958 | 5.972 | 9,382,730 | -0.02(-0.33%) |
Feb 03, 2004 | 6.022 | 6.083 | 5.932 | 5.992 | 10,789,182 | -0.06(-0.95%) |
Feb 02, 2004 | 6.049 | 6.071 | 5.901 | 6.049 | 11,014,477 | +0.07(+1.13%) |
Jan 30, 2004 | 6.047 | 6.087 | 5.940 | 5.982 | 9,211,617 | -0.02(-0.26%) |
Jan 29, 2004 | 5.982 | 6.002 | 5.708 | 5.998 | 21,537,036 | +0.16(+2.79%) |
Jan 28, 2004 | 5.768 | 5.887 | 5.718 | 5.835 | 13,806,716 | +0.06(+1.00%) |
Jan 27, 2004 | 5.786 | 5.851 | 5.700 | 5.778 | 8,549,343 | -0.03(-0.55%) |
Jan 26, 2004 | 5.738 | 5.813 | 5.668 | 5.809 | 14,124,245 | +0.07(+1.24%) |
Jan 23, 2004 | 5.615 | 5.778 | 5.555 | 5.738 | 20,495,994 | +0.14(+2.44%) |
Jan 22, 2004 | 5.655 | 5.688 | 5.536 | 5.601 | 7,007,059 | -0.05(-0.91%) |
Jan 21, 2004 | 5.625 | 5.680 | 5.587 | 5.653 | 9,755,449 | +0.02(+0.32%) |
Jan 20, 2004 | 5.514 | 5.672 | 5.514 | 5.635 | 11,376,611 | +0.18(+3.31%) |
Jan 16, 2004 | 5.353 | 5.458 | 5.319 | 5.454 | 9,316,956 | +0.13(+2.38%) |
Jan 15, 2004 | 5.444 | 5.502 | 5.327 | 5.327 | 8,091,445 | -0.11(-1.97%) |
Jan 14, 2004 | 5.540 | 5.545 | 5.397 | 5.434 | 8,262,054 | -0.12(-2.11%) |
Jan 13, 2004 | 5.591 | 5.625 | 5.526 | 5.551 | 10,136,484 | -0.01(-0.25%) |
Jan 12, 2004 | 5.555 | 5.591 | 5.508 | 5.565 | 8,890,056 | +0.01(+0.18%) |
Jan 09, 2004 | 5.339 | 5.625 | 5.313 | 5.555 | 25,176,522 | +0.20(+3.78%) |
Jan 08, 2004 | 5.254 | 5.355 | 5.238 | 5.353 | 8,028,192 | +0.09(+1.70%) |
Jan 07, 2004 | 5.258 | 5.282 | 5.232 | 5.264 | 9,088,890 | -0.06(-1.19%) |
Jan 06, 2004 | 5.222 | 5.335 | 5.214 | 5.327 | 13,677,436 | +0.14(+2.79%) |
Jan 05, 2004 | 5.155 | 5.206 | 5.119 | 5.182 | 13,080,179 | +0.02(+0.35%) |
Jan 02, 2004 | 5.163 | 5.216 | 5.139 | 5.165 | 4,082,515 | +0.01(+0.12%) |
Dec 31, 2003 | 5.163 | 5.196 | 5.111 | 5.159 | 6,020,199 | -0.04(-0.84%) |
Dec 30, 2003 | 5.212 | 5.276 | 5.186 | 5.202 | 7,349,032 | +0.01(+0.19%) |
Dec 29, 2003 | 5.206 | 5.297 | 5.178 | 5.192 | 8,659,974 | -0.01(-0.27%) |
Dec 26, 2003 | 5.224 | 5.248 | 5.182 | 5.206 | 1,958,347 | +0.01(+0.11%) |
Dec 24, 2003 | 5.186 | 5.224 | 5.143 | 5.200 | 3,960,796 | +0.04(+0.77%) |
Dec 23, 2003 | 5.284 | 5.288 | 5.151 | 5.161 | 11,506,646 | -0.19(-3.63%) |
Dec 22, 2003 | 5.288 | 5.355 | 5.216 | 5.355 | 9,474,713 | +0.04(+0.71%) |
Dec 19, 2003 | 5.383 | 5.383 | 5.262 | 5.317 | 15,989,602 | -0.06(-1.18%) |
Dec 18, 2003 | 5.103 | 5.397 | 5.089 | 5.381 | 23,489,334 | +0.30(+5.94%) |
Dec 17, 2003 | 4.901 | 5.097 | 4.901 | 5.079 | 11,799,479 | +0.09(+1.83%) |
Dec 16, 2003 | 4.875 | 5.016 | 4.871 | 4.988 | 9,856,252 | +0.10(+1.95%) |
Dec 15, 2003 | 5.051 | 5.059 | 4.873 | 4.893 | 10,374,378 | -0.16(-3.14%) |
Dec 12, 2003 | 4.899 | 5.079 | 4.891 | 5.051 | 17,183,108 | +0.15(+3.12%) |
Dec 11, 2003 | 4.960 | 4.976 | 4.883 | 4.899 | 9,533,682 | -0.06(-1.24%) |
Dec 10, 2003 | 4.801 | 4.960 | 4.801 | 4.960 | 9,774,097 | +0.09(+1.83%) |
Dec 09, 2003 | 4.889 | 4.891 | 4.817 | 4.871 | 6,343,272 | -0.02(-0.37%) |
Dec 08, 2003 | 4.845 | 4.889 | 4.831 | 4.889 | 7,336,432 | +0.05(+0.98%) |
Dec 05, 2003 | 4.682 | 4.799 | 4.655 | 4.841 | 9,593,912 | +0.17(+3.61%) |
Dec 04, 2003 | 4.623 | 4.726 | 4.607 | 4.672 | 12,352,634 | +0.05(+0.99%) |
Dec 03, 2003 | 4.663 | 4.694 | 4.627 | 4.627 | 4,693,129 | -0.04(-0.93%) |
Dec 02, 2003 | 4.635 | 4.678 | 4.627 | 4.670 | 5,492,496 | +0.03(+0.64%) |