Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.186 | 6.262 | 6.172 | 6.231 | 7,971,673 | +0.04(+0.72%) |
Feb 26, 2004 | 6.069 | 6.200 | 6.038 | 6.186 | 7,522,861 | +0.12(+1.89%) |
Feb 25, 2004 | 6.044 | 6.135 | 6.024 | 6.071 | 9,001,889 | +0.02(+0.32%) |
Feb 24, 2004 | 6.038 | 6.057 | 5.898 | 6.052 | 11,702,200 | +0.00(+0.06%) |
Feb 23, 2004 | 6.044 | 6.069 | 5.997 | 6.048 | 4,960,528 | +0.02(+0.36%) |
Feb 20, 2004 | 6.128 | 6.128 | 5.977 | 6.026 | 9,279,896 | -0.05(-0.87%) |
Feb 19, 2004 | 6.053 | 6.153 | 6.011 | 6.079 | 11,842,998 | +0.04(+0.74%) |
Feb 18, 2004 | 6.190 | 6.213 | 6.030 | 6.034 | 7,085,589 | -0.16(-2.64%) |
Feb 17, 2004 | 6.165 | 6.213 | 6.106 | 6.198 | 6,576,508 | +0.03(+0.47%) |
Feb 13, 2004 | 6.141 | 6.192 | 6.106 | 6.169 | 10,759,694 | +0.00(+0.03%) |
Feb 12, 2004 | 6.024 | 6.178 | 6.024 | 6.167 | 12,130,495 | +0.12(+1.90%) |
Feb 11, 2004 | 5.977 | 6.085 | 5.977 | 6.052 | 15,664,057 | +0.13(+2.24%) |
Feb 10, 2004 | 5.853 | 5.999 | 5.851 | 5.919 | 11,227,485 | +0.06(+1.10%) |
Feb 09, 2004 | 5.800 | 5.880 | 5.782 | 5.855 | 8,384,580 | +0.07(+1.28%) |
Feb 06, 2004 | 5.693 | 5.781 | 5.677 | 5.781 | 5,501,667 | +0.05(+0.85%) |
Feb 05, 2004 | 5.870 | 5.888 | 5.658 | 5.732 | 12,302,838 | -0.14(-2.33%) |
Feb 04, 2004 | 5.884 | 5.925 | 5.855 | 5.868 | 9,548,671 | -0.02(-0.33%) |
Feb 03, 2004 | 5.917 | 5.977 | 5.829 | 5.888 | 10,979,997 | -0.06(-0.95%) |
Feb 02, 2004 | 5.944 | 5.966 | 5.798 | 5.944 | 11,209,276 | +0.07(+1.13%) |
Jan 30, 2004 | 5.942 | 5.981 | 5.837 | 5.878 | 9,374,532 | -0.02(-0.26%) |
Jan 29, 2004 | 5.878 | 5.898 | 5.609 | 5.894 | 21,917,934 | +0.16(+2.79%) |
Jan 28, 2004 | 5.667 | 5.784 | 5.619 | 5.734 | 14,050,898 | +0.06(+1.00%) |
Jan 27, 2004 | 5.685 | 5.749 | 5.601 | 5.677 | 8,700,544 | -0.03(-0.55%) |
Jan 26, 2004 | 5.638 | 5.712 | 5.570 | 5.708 | 14,374,042 | +0.07(+1.24%) |
Jan 23, 2004 | 5.517 | 5.677 | 5.459 | 5.638 | 20,858,480 | +0.13(+2.44%) |
Jan 22, 2004 | 5.556 | 5.589 | 5.439 | 5.504 | 7,130,984 | -0.05(-0.91%) |
Jan 21, 2004 | 5.527 | 5.582 | 5.490 | 5.554 | 9,927,981 | +0.02(+0.32%) |
Jan 20, 2004 | 5.418 | 5.574 | 5.418 | 5.537 | 11,577,815 | +0.18(+3.31%) |
Jan 16, 2004 | 5.260 | 5.363 | 5.227 | 5.359 | 9,481,734 | +0.12(+2.38%) |
Jan 15, 2004 | 5.350 | 5.406 | 5.235 | 5.235 | 8,234,548 | -0.11(-1.97%) |
Jan 14, 2004 | 5.443 | 5.449 | 5.303 | 5.340 | 8,408,175 | -0.12(-2.11%) |
Jan 13, 2004 | 5.494 | 5.527 | 5.430 | 5.455 | 10,315,755 | -0.01(-0.25%) |
Jan 12, 2004 | 5.459 | 5.494 | 5.412 | 5.469 | 9,047,283 | +0.01(+0.18%) |
Jan 09, 2004 | 5.246 | 5.527 | 5.221 | 5.459 | 25,621,788 | +0.20(+3.78%) |
Jan 08, 2004 | 5.163 | 5.262 | 5.147 | 5.260 | 8,170,176 | +0.09(+1.70%) |
Jan 07, 2004 | 5.166 | 5.190 | 5.141 | 5.172 | 9,249,634 | -0.06(-1.19%) |
Jan 06, 2004 | 5.131 | 5.242 | 5.124 | 5.235 | 13,919,332 | +0.14(+2.79%) |
Jan 05, 2004 | 5.065 | 5.116 | 5.030 | 5.092 | 13,311,512 | +0.02(+0.35%) |
Jan 02, 2004 | 5.073 | 5.125 | 5.049 | 5.075 | 4,154,718 | +0.01(+0.12%) |
Dec 31, 2003 | 5.073 | 5.106 | 5.022 | 5.069 | 6,126,670 | -0.04(-0.84%) |
Dec 30, 2003 | 5.122 | 5.184 | 5.096 | 5.112 | 7,479,005 | +0.01(+0.19%) |
Dec 29, 2003 | 5.116 | 5.205 | 5.088 | 5.102 | 8,813,132 | -0.01(-0.27%) |
Dec 26, 2003 | 5.133 | 5.157 | 5.092 | 5.116 | 1,992,982 | +0.01(+0.11%) |
Dec 24, 2003 | 5.096 | 5.133 | 5.053 | 5.110 | 4,030,846 | +0.04(+0.77%) |
Dec 23, 2003 | 5.192 | 5.196 | 5.061 | 5.071 | 11,710,150 | -0.19(-3.63%) |
Dec 22, 2003 | 5.196 | 5.262 | 5.125 | 5.262 | 9,642,280 | +0.04(+0.71%) |
Dec 19, 2003 | 5.289 | 5.289 | 5.170 | 5.225 | 16,272,390 | -0.06(-1.18%) |
Dec 18, 2003 | 5.014 | 5.303 | 5.001 | 5.287 | 23,904,760 | +0.30(+5.94%) |
Dec 17, 2003 | 4.815 | 5.008 | 4.815 | 4.991 | 12,008,161 | +0.09(+1.83%) |
Dec 16, 2003 | 4.790 | 4.929 | 4.786 | 4.901 | 10,030,567 | +0.09(+1.95%) |
Dec 15, 2003 | 4.964 | 4.971 | 4.788 | 4.808 | 10,557,857 | -0.16(-3.14%) |
Dec 12, 2003 | 4.814 | 4.991 | 4.806 | 4.964 | 17,487,004 | +0.15(+3.12%) |
Dec 11, 2003 | 4.874 | 4.890 | 4.798 | 4.814 | 9,702,293 | -0.06(-1.24%) |
Dec 10, 2003 | 4.718 | 4.874 | 4.718 | 4.874 | 9,946,959 | +0.09(+1.83%) |
Dec 09, 2003 | 4.804 | 4.806 | 4.734 | 4.786 | 6,455,457 | -0.02(-0.37%) |
Dec 08, 2003 | 4.761 | 4.804 | 4.747 | 4.804 | 7,466,182 | +0.05(+0.98%) |
Dec 05, 2003 | 4.601 | 4.716 | 4.574 | 4.757 | 9,763,588 | +0.17(+3.61%) |
Dec 04, 2003 | 4.543 | 4.644 | 4.527 | 4.591 | 12,571,100 | +0.04(+0.99%) |
Dec 03, 2003 | 4.582 | 4.613 | 4.546 | 4.546 | 4,776,130 | -0.04(-0.93%) |
Dec 02, 2003 | 4.554 | 4.597 | 4.546 | 4.589 | 5,589,634 | +0.03(+0.64%) |