Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.576 | 6.640 | 6.551 | 6.623 | 26,761,106 | +0.02(+0.25%) |
Feb 26, 2004 | 6.498 | 6.617 | 6.475 | 6.606 | 30,143,264 | +0.13(+1.98%) |
Feb 25, 2004 | 6.518 | 6.524 | 6.383 | 6.478 | 35,156,076 | +0.00(+0.01%) |
Feb 24, 2004 | 6.515 | 6.649 | 6.474 | 6.477 | 36,742,644 | -0.05(-0.80%) |
Feb 23, 2004 | 6.674 | 6.690 | 6.494 | 6.529 | 35,176,304 | -0.15(-2.22%) |
Feb 20, 2004 | 6.649 | 6.714 | 6.573 | 6.677 | 32,521,822 | +0.08(+1.22%) |
Feb 19, 2004 | 6.670 | 6.748 | 6.586 | 6.597 | 25,008,566 | -0.01(-0.13%) |
Feb 18, 2004 | 6.637 | 6.657 | 6.566 | 6.606 | 21,314,698 | -0.07(-0.98%) |
Feb 17, 2004 | 6.648 | 6.700 | 6.628 | 6.671 | 20,204,772 | +0.06(+0.87%) |
Feb 13, 2004 | 6.681 | 6.739 | 6.559 | 6.613 | 28,150,586 | -0.06(-0.88%) |
Feb 12, 2004 | 6.632 | 6.743 | 6.621 | 6.672 | 29,950,324 | +0.01(+0.12%) |
Feb 11, 2004 | 6.489 | 6.672 | 6.488 | 6.664 | 34,418,548 | +0.17(+2.60%) |
Feb 10, 2004 | 6.507 | 6.543 | 6.444 | 6.496 | 17,581,928 | -0.01(-0.22%) |
Feb 09, 2004 | 6.508 | 6.572 | 6.471 | 6.510 | 21,703,170 | -0.02(-0.34%) |
Feb 06, 2004 | 6.469 | 6.541 | 6.419 | 6.532 | 25,366,958 | +0.05(+0.79%) |
Feb 05, 2004 | 6.314 | 6.511 | 6.305 | 6.481 | 36,274,816 | +0.17(+2.67%) |
Feb 04, 2004 | 6.257 | 6.420 | 6.228 | 6.312 | 36,231,768 | +0.04(+0.63%) |
Feb 03, 2004 | 6.314 | 6.359 | 6.228 | 6.273 | 30,975,188 | -0.05(-0.84%) |
Feb 02, 2004 | 6.430 | 6.476 | 6.315 | 6.326 | 32,523,896 | -0.13(-1.96%) |
Jan 30, 2004 | 6.436 | 6.541 | 6.359 | 6.452 | 40,507,052 | -0.02(-0.24%) |
Jan 29, 2004 | 6.446 | 6.506 | 6.279 | 6.468 | 46,493,900 | +0.05(+0.71%) |
Jan 28, 2004 | 6.518 | 6.551 | 6.363 | 6.422 | 37,059,544 | -0.08(-1.30%) |
Jan 27, 2004 | 6.603 | 6.651 | 6.507 | 6.507 | 35,958,956 | -0.10(-1.55%) |
Jan 26, 2004 | 6.488 | 6.623 | 6.469 | 6.609 | 71,921,024 | -0.08(-1.14%) |
Jan 23, 2004 | 6.675 | 6.702 | 6.578 | 6.686 | 42,668,292 | +0.00(+0.04%) |
Jan 22, 2004 | 6.476 | 6.717 | 6.428 | 6.683 | 94,426,040 | +0.48(+7.67%) |
Jan 21, 2004 | 6.320 | 6.328 | 6.194 | 6.206 | 57,951,020 | -0.13(-2.01%) |
Jan 20, 2004 | 6.446 | 6.453 | 6.322 | 6.334 | 31,690,934 | -0.12(-1.84%) |
Jan 16, 2004 | 6.469 | 6.485 | 6.364 | 6.452 | 36,429,896 | +0.03(+0.45%) |
Jan 15, 2004 | 6.305 | 6.499 | 6.253 | 6.423 | 48,718,764 | +0.07(+1.03%) |
Jan 14, 2004 | 6.300 | 6.401 | 6.295 | 6.358 | 33,495,074 | +0.03(+0.55%) |
Jan 13, 2004 | 6.167 | 6.346 | 6.158 | 6.323 | 46,480,856 | +0.14(+2.32%) |
Jan 12, 2004 | 6.117 | 6.184 | 6.051 | 6.179 | 33,685,420 | +0.07(+1.10%) |
Jan 09, 2004 | 6.210 | 6.217 | 6.105 | 6.112 | 35,802,908 | -0.10(-1.60%) |
Jan 08, 2004 | 6.303 | 6.364 | 6.192 | 6.211 | 41,701,124 | -0.07(-1.18%) |
Jan 07, 2004 | 6.274 | 6.300 | 6.192 | 6.285 | 33,583,372 | +0.00(+0.06%) |
Jan 06, 2004 | 6.243 | 6.328 | 6.203 | 6.282 | 44,243,972 | +0.05(+0.84%) |
Jan 05, 2004 | 6.103 | 6.261 | 6.070 | 6.230 | 68,421,648 | +0.16(+2.57%) |
Jan 02, 2004 | 6.204 | 6.266 | 6.034 | 6.073 | 47,236,100 | -0.16(-2.49%) |
Dec 31, 2003 | 6.212 | 6.234 | 6.137 | 6.229 | 27,928,082 | +0.03(+0.51%) |
Dec 30, 2003 | 6.137 | 6.213 | 6.123 | 6.197 | 21,070,696 | +0.01(+0.19%) |
Dec 29, 2003 | 6.112 | 6.196 | 6.061 | 6.185 | 29,908,016 | +0.07(+1.20%) |
Dec 26, 2003 | 6.177 | 6.247 | 6.088 | 6.112 | 16,671,920 | -0.06(-0.97%) |
Dec 24, 2003 | 6.118 | 6.215 | 6.113 | 6.172 | 16,586,959 | +0.03(+0.44%) |
Dec 23, 2003 | 6.063 | 6.186 | 5.991 | 6.145 | 46,187,568 | +0.10(+1.68%) |
Dec 22, 2003 | 5.911 | 6.068 | 5.888 | 6.043 | 55,624,128 | +0.13(+2.15%) |
Dec 19, 2003 | 5.793 | 5.929 | 5.745 | 5.916 | 64,294,532 | +0.13(+2.28%) |
Dec 18, 2003 | 5.543 | 5.784 | 5.538 | 5.784 | 60,204,180 | +0.26(+4.73%) |
Dec 17, 2003 | 5.525 | 5.557 | 5.472 | 5.523 | 25,140,856 | -0.03(-0.52%) |
Dec 16, 2003 | 5.495 | 5.587 | 5.450 | 5.552 | 38,080,552 | +0.03(+0.56%) |
Dec 15, 2003 | 5.647 | 5.688 | 5.496 | 5.521 | 43,430,056 | -0.04(-0.71%) |
Dec 12, 2003 | 5.525 | 5.579 | 5.458 | 5.561 | 37,094,312 | +0.03(+0.51%) |
Dec 11, 2003 | 5.335 | 5.550 | 5.311 | 5.533 | 46,067,568 | +0.19(+3.59%) |
Dec 10, 2003 | 5.326 | 5.374 | 5.257 | 5.341 | 38,837,768 | +0.05(+1.00%) |
Dec 09, 2003 | 5.362 | 5.432 | 5.279 | 5.288 | 35,076,140 | -0.08(-1.56%) |
Dec 08, 2003 | 5.362 | 5.437 | 5.276 | 5.372 | 30,207,800 | -0.02(-0.32%) |
Dec 05, 2003 | 5.390 | 5.459 | 5.315 | 5.389 | 26,758,818 | -0.00(-0.02%) |
Dec 04, 2003 | 5.313 | 5.411 | 5.269 | 5.390 | 29,238,100 | +0.06(+1.21%) |
Dec 03, 2003 | 5.438 | 5.469 | 5.314 | 5.325 | 33,879,472 | -0.12(-2.16%) |
Dec 02, 2003 | 5.451 | 5.499 | 5.434 | 5.443 | 30,342,826 | -0.04(-0.76%) |