Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.578 | 6.642 | 6.553 | 6.625 | 26,752,462 | +0.02(+0.25%) |
Feb 26, 2004 | 6.500 | 6.620 | 6.477 | 6.609 | 30,133,526 | +0.13(+1.98%) |
Feb 25, 2004 | 6.520 | 6.526 | 6.385 | 6.480 | 35,144,720 | +0.00(+0.01%) |
Feb 24, 2004 | 6.517 | 6.651 | 6.477 | 6.479 | 36,730,776 | -0.05(-0.80%) |
Feb 23, 2004 | 6.676 | 6.693 | 6.496 | 6.531 | 35,164,940 | -0.15(-2.22%) |
Feb 20, 2004 | 6.651 | 6.717 | 6.575 | 6.680 | 32,511,316 | +0.08(+1.22%) |
Feb 19, 2004 | 6.672 | 6.750 | 6.588 | 6.599 | 25,000,488 | -0.01(-0.13%) |
Feb 18, 2004 | 6.639 | 6.659 | 6.568 | 6.608 | 21,307,812 | -0.07(-0.98%) |
Feb 17, 2004 | 6.650 | 6.702 | 6.630 | 6.673 | 20,198,246 | +0.06(+0.87%) |
Feb 13, 2004 | 6.683 | 6.741 | 6.561 | 6.615 | 28,141,492 | -0.06(-0.88%) |
Feb 12, 2004 | 6.634 | 6.746 | 6.623 | 6.674 | 29,940,648 | +0.01(+0.12%) |
Feb 11, 2004 | 6.491 | 6.674 | 6.490 | 6.666 | 34,407,428 | +0.17(+2.60%) |
Feb 10, 2004 | 6.509 | 6.545 | 6.446 | 6.498 | 17,576,248 | -0.01(-0.22%) |
Feb 09, 2004 | 6.510 | 6.574 | 6.473 | 6.512 | 21,696,160 | -0.02(-0.34%) |
Feb 06, 2004 | 6.471 | 6.543 | 6.422 | 6.534 | 25,358,764 | +0.05(+0.79%) |
Feb 05, 2004 | 6.316 | 6.513 | 6.307 | 6.483 | 36,263,100 | +0.17(+2.67%) |
Feb 04, 2004 | 6.259 | 6.423 | 6.230 | 6.315 | 36,220,064 | +0.04(+0.63%) |
Feb 03, 2004 | 6.316 | 6.361 | 6.230 | 6.275 | 30,965,182 | -0.05(-0.84%) |
Feb 02, 2004 | 6.432 | 6.478 | 6.317 | 6.328 | 32,513,390 | -0.13(-1.96%) |
Jan 30, 2004 | 6.438 | 6.543 | 6.361 | 6.454 | 40,493,968 | -0.02(-0.24%) |
Jan 29, 2004 | 6.448 | 6.508 | 6.281 | 6.470 | 46,478,884 | +0.05(+0.71%) |
Jan 28, 2004 | 6.520 | 6.553 | 6.365 | 6.424 | 37,047,572 | -0.08(-1.30%) |
Jan 27, 2004 | 6.605 | 6.653 | 6.509 | 6.509 | 35,947,340 | -0.10(-1.55%) |
Jan 26, 2004 | 6.490 | 6.625 | 6.471 | 6.612 | 71,897,792 | -0.08(-1.14%) |
Jan 23, 2004 | 6.677 | 6.704 | 6.580 | 6.688 | 42,654,512 | +0.00(+0.04%) |
Jan 22, 2004 | 6.478 | 6.720 | 6.430 | 6.685 | 94,395,536 | +0.48(+7.67%) |
Jan 21, 2004 | 6.322 | 6.330 | 6.196 | 6.208 | 57,932,300 | -0.13(-2.01%) |
Jan 20, 2004 | 6.448 | 6.455 | 6.324 | 6.336 | 31,680,696 | -0.12(-1.84%) |
Jan 16, 2004 | 6.471 | 6.487 | 6.366 | 6.454 | 36,418,128 | +0.03(+0.45%) |
Jan 15, 2004 | 6.307 | 6.502 | 6.255 | 6.425 | 48,703,028 | +0.07(+1.03%) |
Jan 14, 2004 | 6.302 | 6.403 | 6.297 | 6.360 | 33,484,254 | +0.03(+0.55%) |
Jan 13, 2004 | 6.169 | 6.348 | 6.160 | 6.325 | 46,465,844 | +0.14(+2.32%) |
Jan 12, 2004 | 6.119 | 6.186 | 6.053 | 6.181 | 33,674,540 | +0.07(+1.10%) |
Jan 09, 2004 | 6.212 | 6.219 | 6.107 | 6.114 | 35,791,344 | -0.10(-1.60%) |
Jan 08, 2004 | 6.305 | 6.366 | 6.194 | 6.213 | 41,687,652 | -0.07(-1.18%) |
Jan 07, 2004 | 6.276 | 6.302 | 6.194 | 6.287 | 33,572,524 | +0.00(+0.06%) |
Jan 06, 2004 | 6.245 | 6.330 | 6.205 | 6.284 | 44,229,680 | +0.05(+0.84%) |
Jan 05, 2004 | 6.105 | 6.263 | 6.071 | 6.232 | 68,399,552 | +0.16(+2.57%) |
Jan 02, 2004 | 6.207 | 6.268 | 6.036 | 6.075 | 47,220,840 | -0.16(-2.49%) |
Dec 31, 2003 | 6.214 | 6.236 | 6.139 | 6.231 | 27,919,062 | +0.03(+0.51%) |
Dec 30, 2003 | 6.139 | 6.215 | 6.125 | 6.199 | 21,063,888 | +0.01(+0.19%) |
Dec 29, 2003 | 6.114 | 6.198 | 6.063 | 6.187 | 29,898,356 | +0.07(+1.20%) |
Dec 26, 2003 | 6.179 | 6.249 | 6.090 | 6.114 | 16,666,534 | -0.06(-0.97%) |
Dec 24, 2003 | 6.120 | 6.217 | 6.115 | 6.174 | 16,581,601 | +0.03(+0.44%) |
Dec 23, 2003 | 6.065 | 6.188 | 5.993 | 6.147 | 46,172,648 | +0.10(+1.67%) |
Dec 22, 2003 | 5.913 | 6.070 | 5.890 | 6.045 | 55,606,160 | +0.13(+2.15%) |
Dec 19, 2003 | 5.795 | 5.931 | 5.747 | 5.918 | 64,273,764 | +0.13(+2.28%) |
Dec 18, 2003 | 5.545 | 5.786 | 5.540 | 5.786 | 60,184,732 | +0.26(+4.73%) |
Dec 17, 2003 | 5.527 | 5.558 | 5.474 | 5.525 | 25,132,734 | -0.03(-0.52%) |
Dec 16, 2003 | 5.497 | 5.588 | 5.451 | 5.554 | 38,068,248 | +0.03(+0.56%) |
Dec 15, 2003 | 5.649 | 5.690 | 5.498 | 5.523 | 43,416,024 | -0.04(-0.71%) |
Dec 12, 2003 | 5.527 | 5.581 | 5.460 | 5.562 | 37,082,328 | +0.03(+0.51%) |
Dec 11, 2003 | 5.337 | 5.552 | 5.313 | 5.534 | 46,052,684 | +0.19(+3.59%) |
Dec 10, 2003 | 5.328 | 5.376 | 5.259 | 5.342 | 38,825,224 | +0.05(+1.00%) |
Dec 09, 2003 | 5.364 | 5.434 | 5.281 | 5.289 | 35,064,812 | -0.08(-1.56%) |
Dec 08, 2003 | 5.364 | 5.439 | 5.278 | 5.373 | 30,198,042 | -0.02(-0.32%) |
Dec 05, 2003 | 5.392 | 5.461 | 5.316 | 5.391 | 26,750,176 | -0.00(-0.02%) |
Dec 04, 2003 | 5.314 | 5.413 | 5.271 | 5.392 | 29,228,654 | +0.06(+1.21%) |
Dec 03, 2003 | 5.440 | 5.471 | 5.315 | 5.327 | 33,868,528 | -0.12(-2.16%) |
Dec 02, 2003 | 5.452 | 5.501 | 5.436 | 5.445 | 30,333,026 | -0.04(-0.76%) |