Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.642 | 6.642 | 6.550 | 6.579 | 14,589,698 | -0.04(-0.60%) |
Feb 26, 2004 | 6.586 | 6.639 | 6.507 | 6.619 | 14,973,284 | -0.03(-0.49%) |
Feb 25, 2004 | 6.573 | 6.652 | 6.487 | 6.652 | 25,063,142 | +0.10(+1.50%) |
Feb 24, 2004 | 6.392 | 6.589 | 6.323 | 6.553 | 23,578,722 | +0.08(+1.17%) |
Feb 23, 2004 | 6.570 | 6.593 | 6.455 | 6.478 | 16,464,098 | -0.09(-1.40%) |
Feb 20, 2004 | 6.602 | 6.609 | 6.533 | 6.570 | 19,319,384 | +0.00(+0.00%) |
Feb 19, 2004 | 6.619 | 6.767 | 6.570 | 6.570 | 25,837,926 | -0.03(-0.45%) |
Feb 18, 2004 | 6.566 | 6.602 | 6.520 | 6.599 | 13,411,538 | +0.04(+0.55%) |
Feb 17, 2004 | 6.593 | 6.612 | 6.497 | 6.563 | 12,316,793 | -0.01(-0.10%) |
Feb 13, 2004 | 6.612 | 6.655 | 6.563 | 6.570 | 11,341,082 | -0.02(-0.30%) |
Feb 12, 2004 | 6.570 | 6.616 | 6.524 | 6.589 | 12,181,929 | +0.03(+0.45%) |
Feb 11, 2004 | 6.550 | 6.593 | 6.504 | 6.560 | 17,625,210 | +0.03(+0.45%) |
Feb 10, 2004 | 6.405 | 6.606 | 6.392 | 6.530 | 17,641,040 | +0.12(+1.95%) |
Feb 09, 2004 | 6.428 | 6.438 | 6.363 | 6.405 | 13,651,127 | +0.01(+0.15%) |
Feb 06, 2004 | 6.300 | 6.428 | 6.264 | 6.395 | 13,572,583 | +0.15(+2.47%) |
Feb 05, 2004 | 6.294 | 6.340 | 6.228 | 6.241 | 18,693,772 | -0.05(-0.73%) |
Feb 04, 2004 | 6.356 | 6.356 | 6.261 | 6.287 | 18,433,786 | -0.08(-1.24%) |
Feb 03, 2004 | 6.497 | 6.501 | 6.310 | 6.366 | 19,708,148 | -0.05(-0.77%) |
Feb 02, 2004 | 6.422 | 6.478 | 6.326 | 6.415 | 17,644,694 | +0.02(+0.36%) |
Jan 30, 2004 | 6.445 | 6.520 | 6.372 | 6.392 | 16,006,838 | -0.04(-0.66%) |
Jan 29, 2004 | 6.566 | 6.570 | 6.333 | 6.435 | 26,037,026 | -0.06(-0.91%) |
Jan 28, 2004 | 6.553 | 6.622 | 6.494 | 6.494 | 17,001,728 | -0.05(-0.70%) |
Jan 27, 2004 | 6.642 | 6.642 | 6.474 | 6.540 | 18,670,636 | -0.08(-1.19%) |
Jan 26, 2004 | 6.471 | 6.668 | 6.445 | 6.619 | 21,093,932 | +0.15(+2.28%) |
Jan 23, 2004 | 6.576 | 6.586 | 6.422 | 6.471 | 41,569,556 | -0.23(-3.43%) |
Jan 22, 2004 | 6.685 | 6.842 | 6.681 | 6.701 | 38,463,416 | -0.28(-4.00%) |
Jan 21, 2004 | 7.128 | 7.128 | 6.924 | 6.980 | 19,785,474 | -0.13(-1.85%) |
Jan 20, 2004 | 6.964 | 7.190 | 6.931 | 7.112 | 22,427,352 | +0.20(+2.90%) |
Jan 16, 2004 | 6.997 | 7.010 | 6.905 | 6.911 | 12,639,493 | -0.04(-0.57%) |
Jan 15, 2004 | 7.023 | 7.023 | 6.911 | 6.951 | 11,285,979 | -0.07(-1.03%) |
Jan 14, 2004 | 7.046 | 7.046 | 6.980 | 7.023 | 14,402,166 | +0.11(+1.57%) |
Jan 13, 2004 | 6.947 | 6.997 | 6.849 | 6.914 | 13,614,291 | +0.01(+0.14%) |
Jan 12, 2004 | 6.918 | 7.095 | 6.888 | 6.905 | 21,834,314 | -0.01(-0.19%) |
Jan 09, 2004 | 6.980 | 7.029 | 6.898 | 6.918 | 26,601,144 | -0.30(-4.19%) |
Jan 08, 2004 | 7.062 | 7.256 | 7.006 | 7.220 | 22,777,146 | +0.24(+3.39%) |
Jan 07, 2004 | 7.046 | 7.046 | 6.898 | 6.983 | 16,123,132 | -0.06(-0.89%) |
Jan 06, 2004 | 7.059 | 7.062 | 6.878 | 7.046 | 15,952,649 | -0.01(-0.19%) |
Jan 05, 2004 | 7.049 | 7.075 | 6.987 | 7.059 | 19,983,356 | +0.20(+2.97%) |
Jan 02, 2004 | 6.816 | 6.914 | 6.717 | 6.855 | 20,391,298 | +0.19(+2.81%) |
Dec 31, 2003 | 6.570 | 6.698 | 6.570 | 6.668 | 12,204,152 | +0.09(+1.35%) |
Dec 30, 2003 | 6.556 | 6.606 | 6.524 | 6.579 | 13,109,539 | +0.02(+0.35%) |
Dec 29, 2003 | 6.510 | 6.556 | 6.487 | 6.556 | 13,034,648 | +0.07(+1.01%) |
Dec 26, 2003 | 6.497 | 6.514 | 6.441 | 6.491 | 4,509,886 | +0.02(+0.36%) |
Dec 24, 2003 | 6.504 | 6.543 | 6.468 | 6.468 | 7,548,138 | -0.02(-0.30%) |
Dec 23, 2003 | 6.405 | 6.520 | 6.392 | 6.487 | 13,466,336 | +0.08(+1.18%) |
Dec 22, 2003 | 6.405 | 6.412 | 6.340 | 6.412 | 18,857,862 | +0.04(+0.57%) |
Dec 19, 2003 | 6.392 | 6.392 | 6.290 | 6.376 | 17,682,444 | +0.05(+0.83%) |
Dec 18, 2003 | 6.238 | 6.333 | 6.208 | 6.323 | 15,216,223 | +0.11(+1.85%) |
Dec 17, 2003 | 6.248 | 6.248 | 6.139 | 6.208 | 15,256,713 | -0.02(-0.37%) |
Dec 16, 2003 | 6.241 | 6.281 | 6.192 | 6.231 | 20,345,328 | -0.00(-0.05%) |
Dec 15, 2003 | 6.235 | 6.379 | 6.083 | 6.235 | 28,463,670 | +0.00(+0.00%) |
Dec 12, 2003 | 6.382 | 6.504 | 6.208 | 6.235 | 35,263,812 | -0.21(-3.26%) |
Dec 11, 2003 | 6.556 | 6.616 | 6.441 | 6.445 | 18,515,374 | -0.09(-1.31%) |
Dec 10, 2003 | 6.478 | 6.563 | 6.471 | 6.530 | 7,732,625 | +0.01(+0.10%) |
Dec 09, 2003 | 6.576 | 6.586 | 6.491 | 6.524 | 11,172,121 | -0.06(-0.85%) |
Dec 08, 2003 | 6.599 | 6.599 | 6.527 | 6.579 | 10,060,632 | -0.04(-0.60%) |
Dec 05, 2003 | 6.675 | 6.724 | 6.622 | 6.619 | 7,340,514 | -0.05(-0.79%) |
Dec 04, 2003 | 6.717 | 6.790 | 6.652 | 6.671 | 14,273,999 | +0.03(+0.45%) |
Dec 03, 2003 | 6.648 | 6.698 | 6.606 | 6.642 | 13,520,525 | -0.02(-0.25%) |
Dec 02, 2003 | 6.635 | 6.708 | 6.619 | 6.658 | 13,052,914 | -0.03(-0.39%) |