Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.535 | 6.535 | 6.444 | 6.474 | 14,828,239 | -0.04(-0.60%) |
Feb 26, 2004 | 6.480 | 6.532 | 6.402 | 6.512 | 15,218,097 | -0.03(-0.49%) |
Feb 25, 2004 | 6.467 | 6.545 | 6.383 | 6.545 | 25,472,924 | +0.10(+1.50%) |
Feb 24, 2004 | 6.289 | 6.483 | 6.221 | 6.448 | 23,964,234 | +0.07(+1.17%) |
Feb 23, 2004 | 6.464 | 6.487 | 6.351 | 6.373 | 16,733,286 | -0.09(-1.40%) |
Feb 20, 2004 | 6.496 | 6.503 | 6.428 | 6.464 | 19,635,256 | +0.00(+0.00%) |
Feb 19, 2004 | 6.512 | 6.658 | 6.464 | 6.464 | 26,260,376 | -0.03(-0.45%) |
Feb 18, 2004 | 6.461 | 6.496 | 6.415 | 6.493 | 13,630,816 | +0.04(+0.55%) |
Feb 17, 2004 | 6.487 | 6.506 | 6.393 | 6.457 | 12,518,172 | -0.01(-0.10%) |
Feb 13, 2004 | 6.506 | 6.548 | 6.457 | 6.464 | 11,526,508 | -0.02(-0.30%) |
Feb 12, 2004 | 6.464 | 6.509 | 6.419 | 6.483 | 12,381,103 | +0.03(+0.45%) |
Feb 11, 2004 | 6.444 | 6.487 | 6.399 | 6.454 | 17,913,382 | +0.03(+0.45%) |
Feb 10, 2004 | 6.302 | 6.499 | 6.289 | 6.425 | 17,929,470 | +0.12(+1.95%) |
Feb 09, 2004 | 6.325 | 6.335 | 6.260 | 6.302 | 13,874,323 | +0.01(+0.15%) |
Feb 06, 2004 | 6.199 | 6.325 | 6.163 | 6.293 | 13,794,495 | +0.15(+2.47%) |
Feb 05, 2004 | 6.192 | 6.238 | 6.128 | 6.141 | 18,999,416 | -0.05(-0.73%) |
Feb 04, 2004 | 6.254 | 6.254 | 6.160 | 6.186 | 18,735,178 | -0.08(-1.24%) |
Feb 03, 2004 | 6.393 | 6.396 | 6.209 | 6.263 | 20,030,376 | -0.05(-0.77%) |
Feb 02, 2004 | 6.318 | 6.373 | 6.225 | 6.312 | 17,933,184 | +0.02(+0.36%) |
Jan 30, 2004 | 6.341 | 6.415 | 6.270 | 6.289 | 16,268,550 | -0.04(-0.66%) |
Jan 29, 2004 | 6.461 | 6.464 | 6.231 | 6.331 | 26,462,732 | -0.06(-0.91%) |
Jan 28, 2004 | 6.448 | 6.516 | 6.390 | 6.390 | 17,279,706 | -0.05(-0.70%) |
Jan 27, 2004 | 6.535 | 6.535 | 6.370 | 6.435 | 18,975,900 | -0.08(-1.19%) |
Jan 26, 2004 | 6.367 | 6.561 | 6.341 | 6.512 | 21,438,816 | +0.15(+2.28%) |
Jan 23, 2004 | 6.470 | 6.480 | 6.318 | 6.367 | 42,249,220 | -0.23(-3.43%) |
Jan 22, 2004 | 6.577 | 6.732 | 6.574 | 6.593 | 39,092,292 | -0.27(-4.00%) |
Jan 21, 2004 | 7.013 | 7.013 | 6.813 | 6.868 | 20,108,966 | -0.13(-1.85%) |
Jan 20, 2004 | 6.852 | 7.075 | 6.819 | 6.997 | 22,794,040 | +0.20(+2.90%) |
Jan 16, 2004 | 6.884 | 6.897 | 6.794 | 6.800 | 12,846,149 | -0.04(-0.57%) |
Jan 15, 2004 | 6.910 | 6.910 | 6.800 | 6.839 | 11,470,505 | -0.07(-1.03%) |
Jan 14, 2004 | 6.933 | 6.933 | 6.868 | 6.910 | 14,637,641 | +0.11(+1.57%) |
Jan 13, 2004 | 6.836 | 6.884 | 6.739 | 6.803 | 13,836,884 | +0.01(+0.14%) |
Jan 12, 2004 | 6.806 | 6.981 | 6.777 | 6.794 | 22,191,306 | -0.01(-0.19%) |
Jan 09, 2004 | 6.868 | 6.916 | 6.787 | 6.806 | 27,036,072 | -0.30(-4.19%) |
Jan 08, 2004 | 6.949 | 7.139 | 6.894 | 7.104 | 23,149,552 | +0.23(+3.39%) |
Jan 07, 2004 | 6.933 | 6.933 | 6.787 | 6.871 | 16,386,745 | -0.06(-0.89%) |
Jan 06, 2004 | 6.945 | 6.949 | 6.768 | 6.933 | 16,213,474 | -0.01(-0.19%) |
Jan 05, 2004 | 6.936 | 6.962 | 6.874 | 6.945 | 20,310,084 | +0.20(+2.97%) |
Jan 02, 2004 | 6.706 | 6.803 | 6.609 | 6.745 | 20,724,694 | +0.18(+2.81%) |
Dec 31, 2003 | 6.464 | 6.590 | 6.464 | 6.561 | 12,403,690 | +0.09(+1.35%) |
Dec 30, 2003 | 6.451 | 6.499 | 6.419 | 6.474 | 13,323,880 | +0.02(+0.35%) |
Dec 29, 2003 | 6.406 | 6.451 | 6.383 | 6.451 | 13,247,765 | +0.06(+1.01%) |
Dec 26, 2003 | 6.393 | 6.409 | 6.338 | 6.386 | 4,583,622 | +0.02(+0.36%) |
Dec 24, 2003 | 6.399 | 6.438 | 6.364 | 6.364 | 7,671,550 | -0.02(-0.30%) |
Dec 23, 2003 | 6.302 | 6.415 | 6.289 | 6.383 | 13,686,510 | +0.07(+1.18%) |
Dec 22, 2003 | 6.302 | 6.309 | 6.238 | 6.309 | 19,166,188 | +0.04(+0.57%) |
Dec 19, 2003 | 6.289 | 6.289 | 6.189 | 6.273 | 17,971,550 | +0.05(+0.83%) |
Dec 18, 2003 | 6.137 | 6.231 | 6.108 | 6.221 | 15,465,008 | +0.11(+1.85%) |
Dec 17, 2003 | 6.147 | 6.147 | 6.040 | 6.108 | 15,506,160 | -0.02(-0.37%) |
Dec 16, 2003 | 6.141 | 6.179 | 6.092 | 6.131 | 20,677,974 | -0.00(-0.05%) |
Dec 15, 2003 | 6.134 | 6.276 | 5.986 | 6.134 | 28,929,052 | +0.00(+0.00%) |
Dec 12, 2003 | 6.280 | 6.399 | 6.108 | 6.134 | 35,840,376 | -0.21(-3.26%) |
Dec 11, 2003 | 6.451 | 6.509 | 6.338 | 6.341 | 18,818,100 | -0.08(-1.31%) |
Dec 10, 2003 | 6.373 | 6.457 | 6.367 | 6.425 | 7,859,053 | +0.01(+0.10%) |
Dec 09, 2003 | 6.470 | 6.480 | 6.386 | 6.419 | 11,354,785 | -0.05(-0.85%) |
Dec 08, 2003 | 6.493 | 6.493 | 6.422 | 6.474 | 10,225,123 | -0.04(-0.60%) |
Dec 05, 2003 | 6.567 | 6.616 | 6.516 | 6.512 | 7,460,531 | -0.05(-0.79%) |
Dec 04, 2003 | 6.609 | 6.680 | 6.545 | 6.564 | 14,507,379 | +0.03(+0.44%) |
Dec 03, 2003 | 6.541 | 6.590 | 6.499 | 6.535 | 13,741,586 | -0.02(-0.25%) |
Dec 02, 2003 | 6.529 | 6.600 | 6.512 | 6.551 | 13,266,329 | -0.03(-0.39%) |