Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.475 | 7.579 | 7.439 | 7.560 | 7,440,141 | +0.06(+0.78%) |
Feb 26, 2004 | 7.366 | 7.516 | 7.258 | 7.501 | 5,287,226 | +0.16(+2.23%) |
Feb 25, 2004 | 7.359 | 7.379 | 7.257 | 7.337 | 2,809,297 | -0.01(-0.11%) |
Feb 24, 2004 | 7.370 | 7.400 | 7.236 | 7.345 | 5,998,837 | +0.02(+0.22%) |
Feb 23, 2004 | 7.444 | 7.464 | 7.304 | 7.329 | 5,172,860 | -0.08(-1.12%) |
Feb 20, 2004 | 7.456 | 7.494 | 7.378 | 7.412 | 5,165,040 | +0.01(+0.09%) |
Feb 19, 2004 | 7.487 | 7.535 | 7.399 | 7.405 | 7,486,083 | -0.08(-1.04%) |
Feb 18, 2004 | 7.579 | 7.599 | 7.437 | 7.483 | 4,788,219 | -0.12(-1.53%) |
Feb 17, 2004 | 7.530 | 7.636 | 7.513 | 7.599 | 3,917,278 | +0.11(+1.49%) |
Feb 13, 2004 | 7.467 | 7.587 | 7.397 | 7.487 | 4,795,062 | -0.12(-1.63%) |
Feb 12, 2004 | 7.603 | 7.682 | 7.489 | 7.611 | 3,986,191 | -0.00(-0.02%) |
Feb 11, 2004 | 7.622 | 7.636 | 7.395 | 7.613 | 7,598,005 | +0.05(+0.67%) |
Feb 10, 2004 | 7.675 | 7.678 | 7.442 | 7.562 | 3,894,796 | -0.07(-0.88%) |
Feb 09, 2004 | 7.727 | 7.749 | 7.587 | 7.629 | 4,522,343 | -0.10(-1.29%) |
Feb 06, 2004 | 7.560 | 7.729 | 7.497 | 7.729 | 4,183,155 | +2.69(+53.39%) |
Feb 05, 2004 | 5.001 | 5.087 | 4.959 | 5.038 | 4,638,419 | +0.04(+0.86%) |
Feb 04, 2004 | 4.977 | 5.015 | 4.940 | 4.995 | 5,426,518 | -0.01(-0.13%) |
Feb 03, 2004 | 4.989 | 5.027 | 4.917 | 5.002 | 8,523,930 | +0.06(+1.23%) |
Feb 02, 2004 | 4.853 | 4.969 | 4.750 | 4.941 | 11,286,308 | +0.17(+3.61%) |
Jan 30, 2004 | 4.771 | 4.826 | 4.763 | 4.769 | 7,432,321 | -0.02(-0.42%) |
Jan 29, 2004 | 4.832 | 4.854 | 4.760 | 4.789 | 8,732,135 | -0.00(-0.04%) |
Jan 28, 2004 | 4.953 | 4.980 | 4.789 | 4.791 | 8,499,737 | -0.14(-2.86%) |
Jan 27, 2004 | 4.951 | 5.020 | 4.908 | 4.932 | 9,701,313 | -0.02(-0.37%) |
Jan 26, 2004 | 4.975 | 4.984 | 4.930 | 4.951 | 10,137,517 | -0.02(-0.48%) |
Jan 23, 2004 | 5.044 | 5.052 | 4.948 | 4.974 | 7,659,587 | -0.06(-1.25%) |
Jan 22, 2004 | 5.031 | 5.122 | 5.027 | 5.037 | 5,416,988 | -0.02(-0.44%) |
Jan 21, 2004 | 5.011 | 5.095 | 4.984 | 5.060 | 4,700,001 | +0.04(+0.71%) |
Jan 20, 2004 | 5.123 | 5.123 | 4.990 | 5.024 | 8,146,376 | -0.11(-2.14%) |
Jan 16, 2004 | 5.197 | 5.203 | 5.080 | 5.134 | 7,914,711 | -0.05(-0.88%) |
Jan 15, 2004 | 5.197 | 5.223 | 5.092 | 5.179 | 4,767,924 | -0.00(-0.09%) |
Jan 14, 2004 | 5.127 | 5.200 | 5.099 | 5.184 | 5,930,007 | -0.04(-0.74%) |
Jan 13, 2004 | 5.245 | 5.271 | 5.157 | 5.223 | 5,851,556 | -0.01(-0.21%) |
Jan 12, 2004 | 5.247 | 5.291 | 5.201 | 5.234 | 4,738,006 | -0.03(-0.56%) |
Jan 09, 2004 | 5.296 | 5.356 | 5.239 | 5.263 | 4,797,938 | -0.09(-1.77%) |
Jan 08, 2004 | 5.388 | 5.410 | 5.292 | 5.358 | 5,489,420 | -0.03(-0.51%) |
Jan 07, 2004 | 5.300 | 5.440 | 5.288 | 5.385 | 9,773,188 | +0.08(+1.52%) |
Jan 06, 2004 | 5.242 | 5.318 | 5.214 | 5.305 | 6,238,810 | +0.06(+1.12%) |
Jan 05, 2004 | 5.111 | 5.260 | 5.091 | 5.246 | 9,267,309 | +0.16(+3.11%) |
Jan 02, 2004 | 5.141 | 5.210 | 5.065 | 5.088 | 5,456,576 | -0.07(-1.41%) |
Dec 31, 2003 | 5.202 | 5.211 | 5.126 | 5.160 | 4,490,330 | -0.03(-0.60%) |
Dec 30, 2003 | 5.190 | 5.214 | 5.142 | 5.191 | 4,647,481 | -0.01(-0.27%) |
Dec 29, 2003 | 5.118 | 5.205 | 5.092 | 5.205 | 4,505,110 | +0.10(+1.97%) |
Dec 26, 2003 | 5.101 | 5.135 | 5.089 | 5.105 | 1,117,670 | +0.01(+0.11%) |
Dec 24, 2003 | 5.135 | 5.151 | 5.080 | 5.099 | 1,779,431 | -0.06(-1.09%) |
Dec 23, 2003 | 5.094 | 5.166 | 5.094 | 5.155 | 4,563,209 | +0.03(+0.61%) |
Dec 22, 2003 | 5.094 | 5.141 | 5.038 | 5.124 | 5,349,343 | +0.06(+1.28%) |
Dec 19, 2003 | 5.055 | 5.105 | 4.981 | 5.059 | 8,423,984 | +0.02(+0.41%) |
Dec 18, 2003 | 4.971 | 5.038 | 4.940 | 5.038 | 6,427,257 | +0.09(+1.73%) |
Dec 17, 2003 | 4.910 | 4.960 | 4.856 | 4.953 | 5,608,052 | +0.01(+0.23%) |
Dec 16, 2003 | 4.958 | 4.981 | 4.901 | 4.941 | 5,992,153 | +0.02(+0.44%) |
Dec 15, 2003 | 5.043 | 5.077 | 4.904 | 4.920 | 7,779,891 | -0.04(-0.89%) |
Dec 12, 2003 | 4.927 | 4.990 | 4.919 | 4.964 | 5,050,885 | -0.02(-0.38%) |
Dec 11, 2003 | 4.886 | 5.010 | 4.870 | 4.983 | 5,702,170 | +0.09(+1.92%) |
Dec 10, 2003 | 4.907 | 4.912 | 4.827 | 4.889 | 7,093,835 | +0.01(+0.24%) |
Dec 09, 2003 | 4.915 | 4.937 | 4.860 | 4.877 | 7,813,109 | -0.03(-0.59%) |
Dec 08, 2003 | 4.831 | 4.919 | 4.814 | 4.906 | 5,320,664 | +0.10(+2.15%) |
Dec 05, 2003 | 4.882 | 4.885 | 4.770 | 4.803 | 5,171,841 | -0.08(-1.61%) |
Dec 04, 2003 | 4.928 | 4.935 | 4.797 | 4.882 | 8,688,250 | -0.01(-0.21%) |
Dec 03, 2003 | 4.954 | 5.009 | 4.892 | 4.892 | 7,688,560 | -0.07(-1.44%) |
Dec 02, 2003 | 4.913 | 5.017 | 4.889 | 4.964 | 10,796,506 | +0.00(+0.02%) |