Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.618 | 6.710 | 6.587 | 6.693 | 8,403,626 | +0.05(+0.78%) |
Feb 26, 2004 | 6.521 | 6.654 | 6.426 | 6.641 | 5,971,912 | +0.14(+2.23%) |
Feb 25, 2004 | 6.515 | 6.533 | 6.425 | 6.496 | 3,173,096 | -0.01(-0.11%) |
Feb 24, 2004 | 6.525 | 6.552 | 6.407 | 6.503 | 6,775,675 | +0.01(+0.22%) |
Feb 23, 2004 | 6.590 | 6.608 | 6.467 | 6.489 | 5,842,736 | -0.07(-1.12%) |
Feb 20, 2004 | 6.601 | 6.635 | 6.532 | 6.562 | 5,833,904 | +0.01(+0.09%) |
Feb 19, 2004 | 6.629 | 6.671 | 6.550 | 6.556 | 8,455,517 | -0.07(-1.04%) |
Feb 18, 2004 | 6.710 | 6.728 | 6.584 | 6.625 | 5,408,285 | -0.10(-1.53%) |
Feb 17, 2004 | 6.666 | 6.760 | 6.652 | 6.728 | 4,424,559 | +0.10(+1.49%) |
Feb 13, 2004 | 6.611 | 6.717 | 6.549 | 6.629 | 5,416,013 | -0.11(-1.63%) |
Feb 12, 2004 | 6.731 | 6.802 | 6.630 | 6.739 | 4,502,396 | -0.00(-0.02%) |
Feb 11, 2004 | 6.748 | 6.760 | 6.547 | 6.740 | 8,581,933 | +0.04(+0.67%) |
Feb 10, 2004 | 6.795 | 6.798 | 6.589 | 6.695 | 4,399,165 | -0.06(-0.88%) |
Feb 09, 2004 | 6.841 | 6.861 | 6.717 | 6.754 | 5,107,978 | -0.09(-1.29%) |
Feb 06, 2004 | 6.693 | 6.843 | 6.637 | 6.843 | 4,724,866 | +2.38(+53.39%) |
Feb 05, 2004 | 4.428 | 4.504 | 4.391 | 4.461 | 5,239,086 | +0.04(+0.86%) |
Feb 04, 2004 | 4.407 | 4.440 | 4.374 | 4.423 | 6,129,242 | -0.01(-0.13%) |
Feb 03, 2004 | 4.417 | 4.451 | 4.353 | 4.429 | 9,627,763 | +0.05(+1.23%) |
Feb 02, 2004 | 4.297 | 4.400 | 4.205 | 4.375 | 12,747,864 | +0.15(+3.61%) |
Jan 30, 2004 | 4.224 | 4.273 | 4.217 | 4.223 | 8,394,794 | -0.02(-0.42%) |
Jan 29, 2004 | 4.278 | 4.297 | 4.214 | 4.240 | 9,862,930 | -0.00(-0.04%) |
Jan 28, 2004 | 4.385 | 4.409 | 4.240 | 4.242 | 9,600,438 | -0.13(-2.86%) |
Jan 27, 2004 | 4.383 | 4.445 | 4.345 | 4.367 | 10,957,615 | -0.02(-0.37%) |
Jan 26, 2004 | 4.405 | 4.412 | 4.365 | 4.383 | 11,450,306 | -0.02(-0.48%) |
Jan 23, 2004 | 4.466 | 4.473 | 4.381 | 4.404 | 8,651,490 | -0.06(-1.25%) |
Jan 22, 2004 | 4.454 | 4.534 | 4.451 | 4.460 | 6,118,478 | -0.02(-0.44%) |
Jan 21, 2004 | 4.437 | 4.511 | 4.412 | 4.480 | 5,308,643 | +0.03(+0.71%) |
Jan 20, 2004 | 4.535 | 4.535 | 4.418 | 4.448 | 9,201,316 | -0.10(-2.14%) |
Jan 16, 2004 | 4.601 | 4.606 | 4.498 | 4.545 | 8,939,652 | -0.04(-0.88%) |
Jan 15, 2004 | 4.601 | 4.624 | 4.509 | 4.585 | 5,385,362 | -0.00(-0.09%) |
Jan 14, 2004 | 4.539 | 4.604 | 4.514 | 4.590 | 6,697,932 | -0.03(-0.74%) |
Jan 13, 2004 | 4.643 | 4.667 | 4.566 | 4.624 | 6,609,322 | -0.01(-0.21%) |
Jan 12, 2004 | 4.646 | 4.684 | 4.605 | 4.634 | 5,351,569 | -0.03(-0.56%) |
Jan 09, 2004 | 4.689 | 4.742 | 4.638 | 4.660 | 5,419,262 | -0.08(-1.76%) |
Jan 08, 2004 | 4.771 | 4.790 | 4.686 | 4.744 | 6,200,289 | -0.02(-0.51%) |
Jan 07, 2004 | 4.692 | 4.817 | 4.681 | 4.768 | 11,038,797 | +0.07(+1.52%) |
Jan 06, 2004 | 4.641 | 4.708 | 4.616 | 4.696 | 7,046,724 | +0.05(+1.12%) |
Jan 05, 2004 | 4.525 | 4.657 | 4.508 | 4.644 | 10,467,408 | +0.14(+3.11%) |
Jan 02, 2004 | 4.552 | 4.613 | 4.484 | 4.504 | 6,163,193 | -0.06(-1.41%) |
Dec 31, 2003 | 4.605 | 4.613 | 4.538 | 4.569 | 5,071,820 | -0.03(-0.60%) |
Dec 30, 2003 | 4.595 | 4.616 | 4.553 | 4.596 | 5,249,321 | -0.01(-0.27%) |
Dec 29, 2003 | 4.531 | 4.609 | 4.509 | 4.608 | 5,088,513 | +0.09(+1.97%) |
Dec 26, 2003 | 4.516 | 4.546 | 4.505 | 4.519 | 1,262,407 | +0.00(+0.11%) |
Dec 24, 2003 | 4.547 | 4.561 | 4.497 | 4.514 | 2,009,865 | -0.05(-1.09%) |
Dec 23, 2003 | 4.510 | 4.574 | 4.510 | 4.564 | 5,154,136 | +0.03(+0.62%) |
Dec 22, 2003 | 4.510 | 4.552 | 4.461 | 4.536 | 6,042,073 | +0.06(+1.28%) |
Dec 19, 2003 | 4.475 | 4.519 | 4.410 | 4.479 | 9,514,875 | +0.02(+0.41%) |
Dec 18, 2003 | 4.401 | 4.461 | 4.373 | 4.461 | 7,259,575 | +0.08(+1.73%) |
Dec 17, 2003 | 4.347 | 4.392 | 4.299 | 4.385 | 6,334,285 | +0.01(+0.23%) |
Dec 16, 2003 | 4.390 | 4.410 | 4.339 | 4.375 | 6,768,126 | +0.02(+0.44%) |
Dec 15, 2003 | 4.465 | 4.495 | 4.342 | 4.356 | 8,787,373 | -0.04(-0.89%) |
Dec 12, 2003 | 4.362 | 4.418 | 4.355 | 4.395 | 5,704,965 | -0.02(-0.38%) |
Dec 11, 2003 | 4.326 | 4.436 | 4.312 | 4.411 | 6,440,590 | +0.08(+1.92%) |
Dec 10, 2003 | 4.344 | 4.349 | 4.274 | 4.328 | 8,012,473 | +0.01(+0.24%) |
Dec 09, 2003 | 4.351 | 4.371 | 4.302 | 4.318 | 8,824,892 | -0.03(-0.59%) |
Dec 08, 2003 | 4.277 | 4.355 | 4.262 | 4.344 | 6,009,680 | +0.09(+2.15%) |
Dec 05, 2003 | 4.322 | 4.325 | 4.223 | 4.253 | 5,841,585 | -0.07(-1.61%) |
Dec 04, 2003 | 4.363 | 4.370 | 4.247 | 4.322 | 9,813,363 | -0.01(-0.21%) |
Dec 03, 2003 | 4.386 | 4.435 | 4.331 | 4.331 | 8,684,214 | -0.06(-1.44%) |
Dec 02, 2003 | 4.350 | 4.441 | 4.329 | 4.395 | 12,194,634 | +0.00(+0.02%) |