Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.472 | 6.524 | 6.014 | 6.474 | 472,795 | -0.11(-1.60%) |
Feb 26, 2004 | 6.546 | 6.602 | 6.515 | 6.580 | 1,541,821 | +0.03(+0.48%) |
Feb 25, 2004 | 6.568 | 6.613 | 6.515 | 6.548 | 2,100,620 | +0.23(+3.70%) |
Feb 24, 2004 | 6.292 | 6.367 | 6.250 | 6.315 | 1,087,295 | +0.03(+0.46%) |
Feb 23, 2004 | 6.382 | 6.396 | 6.236 | 6.286 | 1,464,284 | -0.09(-1.44%) |
Feb 20, 2004 | 6.542 | 6.551 | 6.364 | 6.378 | 862,706 | -0.13(-2.00%) |
Feb 19, 2004 | 6.515 | 6.555 | 6.488 | 6.508 | 1,088,632 | +0.12(+1.86%) |
Feb 18, 2004 | 6.465 | 6.481 | 6.335 | 6.389 | 1,847,066 | -0.07(-1.01%) |
Feb 17, 2004 | 6.492 | 6.519 | 6.454 | 6.454 | 2,645,604 | +0.35(+5.81%) |
Feb 13, 2004 | 6.162 | 6.187 | 6.066 | 6.099 | 1,669,712 | -0.06(-0.98%) |
Feb 12, 2004 | 6.209 | 6.243 | 6.151 | 6.160 | 829,285 | -0.06(-0.97%) |
Feb 11, 2004 | 6.176 | 6.236 | 6.034 | 6.221 | 3,578,273 | +0.19(+3.20%) |
Feb 10, 2004 | 5.969 | 6.041 | 5.931 | 6.028 | 608,707 | +0.10(+1.63%) |
Feb 09, 2004 | 5.998 | 6.007 | 5.897 | 5.931 | 591,774 | -0.01(-0.23%) |
Feb 06, 2004 | 5.862 | 5.945 | 5.835 | 5.945 | 2,155,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.924 | 5.965 | 5.844 | 5.882 | 2,522,615 | +0.11(+1.87%) |
Feb 04, 2004 | 5.709 | 5.808 | 5.709 | 5.774 | 2,466,022 | -0.11(-1.79%) |
Feb 03, 2004 | 5.857 | 5.918 | 5.803 | 5.880 | 1,291,386 | -0.03(-0.49%) |
Feb 02, 2004 | 5.929 | 5.936 | 5.877 | 5.909 | 2,483,401 | -0.04(-0.72%) |
Jan 30, 2004 | 5.927 | 5.958 | 5.853 | 5.951 | 2,723,141 | +0.05(+0.80%) |
Jan 29, 2004 | 5.958 | 5.978 | 5.823 | 5.904 | 2,023,083 | -0.05(-0.79%) |
Jan 28, 2004 | 6.113 | 6.138 | 5.951 | 5.951 | 1,212,067 | -0.17(-2.82%) |
Jan 27, 2004 | 6.153 | 6.171 | 6.113 | 6.124 | 1,385,856 | +0.05(+0.81%) |
Jan 26, 2004 | 6.048 | 6.077 | 6.007 | 6.075 | 1,992,336 | +0.09(+1.58%) |
Jan 23, 2004 | 6.016 | 6.043 | 5.963 | 5.981 | 1,056,103 | +0.01(+0.23%) |
Jan 22, 2004 | 6.012 | 6.021 | 5.947 | 5.967 | 1,369,814 | -0.06(-0.97%) |
Jan 21, 2004 | 5.974 | 6.052 | 5.947 | 6.025 | 4,251,594 | +0.06(+0.94%) |
Jan 20, 2004 | 5.947 | 6.003 | 5.942 | 5.969 | 2,321,198 | +0.11(+1.88%) |
Jan 16, 2004 | 5.866 | 5.871 | 5.823 | 5.859 | 6,293,839 | -0.09(-1.43%) |
Jan 15, 2004 | 5.958 | 5.976 | 5.900 | 5.945 | 1,328,372 | -0.09(-1.45%) |
Jan 14, 2004 | 6.059 | 6.077 | 5.978 | 6.032 | 927,320 | +0.07(+1.24%) |
Jan 13, 2004 | 5.994 | 6.021 | 5.922 | 5.958 | 2,731,608 | +0.05(+0.80%) |
Jan 12, 2004 | 5.897 | 5.927 | 5.891 | 5.911 | 1,623,368 | +0.07(+1.23%) |
Jan 09, 2004 | 5.893 | 5.933 | 5.839 | 5.839 | 1,093,088 | -0.10(-1.74%) |
Jan 08, 2004 | 5.765 | 5.969 | 5.900 | 5.942 | 1,677,287 | +0.18(+3.08%) |
Jan 07, 2004 | 5.752 | 5.767 | 5.705 | 5.765 | 1,433,982 | -0.04(-0.73%) |
Jan 06, 2004 | 5.763 | 5.812 | 5.734 | 5.808 | 1,205,383 | +0.01(+0.15%) |
Jan 05, 2004 | 5.749 | 5.812 | 5.722 | 5.799 | 1,589,947 | +0.31(+5.69%) |
Jan 02, 2004 | 5.505 | 5.512 | 5.476 | 5.487 | 2,051,156 | +0.04(+0.70%) |
Dec 31, 2003 | 5.388 | 5.498 | 5.388 | 5.449 | 369,858 | +0.06(+1.04%) |
Dec 30, 2003 | 5.435 | 5.422 | 5.375 | 5.393 | 396,595 | -0.04(-0.78%) |
Dec 29, 2003 | 5.372 | 5.435 | 5.372 | 5.435 | 550,332 | +0.04(+0.79%) |
Dec 26, 2003 | 5.319 | 5.404 | 5.296 | 5.393 | 433,135 | +0.07(+1.26%) |
Dec 24, 2003 | 5.274 | 5.336 | 5.251 | 5.325 | 498,641 | +0.01(+0.21%) |
Dec 23, 2003 | 5.285 | 5.314 | 5.247 | 5.314 | 953,611 | -0.06(-1.13%) |
Dec 22, 2003 | 5.274 | 5.375 | 5.274 | 5.375 | 966,089 | +0.02(+0.29%) |
Dec 19, 2003 | 5.325 | 5.381 | 5.278 | 5.359 | 866,717 | -0.02(-0.33%) |
Dec 18, 2003 | 5.285 | 5.381 | 5.285 | 5.377 | 649,703 | +0.08(+1.53%) |
Dec 17, 2003 | 5.296 | 5.303 | 5.253 | 5.296 | 1,048,973 | +0.00(+0.00%) |
Dec 16, 2003 | 5.247 | 5.303 | 5.227 | 5.296 | 509,781 | +0.08(+1.46%) |
Dec 15, 2003 | 5.274 | 5.301 | 5.215 | 5.220 | 587,318 | -0.02(-0.39%) |
Dec 12, 2003 | 5.269 | 5.269 | 5.168 | 5.240 | 564,591 | +0.02(+0.47%) |
Dec 11, 2003 | 5.139 | 5.240 | 5.132 | 5.215 | 594,893 | +0.06(+1.13%) |
Dec 10, 2003 | 5.096 | 5.175 | 5.092 | 5.157 | 757,987 | +0.07(+1.32%) |
Dec 09, 2003 | 5.159 | 5.168 | 5.092 | 5.090 | 1,099,773 | -0.12(-2.24%) |
Dec 08, 2003 | 5.114 | 5.251 | 5.103 | 5.206 | 893,899 | +0.08(+1.49%) |
Dec 05, 2003 | 5.148 | 5.159 | 5.076 | 5.130 | 511,563 | -0.14(-2.72%) |
Dec 04, 2003 | 5.289 | 5.289 | 5.242 | 5.274 | 1,095,316 | +0.04(+0.77%) |
Dec 03, 2003 | 5.186 | 5.341 | 5.269 | 5.233 | 826,612 | +0.05(+0.91%) |
Dec 02, 2003 | 5.202 | 5.238 | 5.191 | 5.186 | 1,002,183 | -0.05(-0.90%) |