Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.157 | 7.300 | 6.942 | 7.190 | 28,455,600 | +0.70(+10.74%) |
Feb 26, 2004 | 6.450 | 6.640 | 6.388 | 6.492 | 6,079,000 | +0.02(+0.27%) |
Feb 25, 2004 | 6.497 | 6.607 | 6.253 | 6.475 | 3,216,000 | +0.01(+0.12%) |
Feb 24, 2004 | 6.562 | 6.600 | 6.410 | 6.468 | 2,213,200 | -0.09(-1.45%) |
Feb 23, 2004 | 6.735 | 6.745 | 6.450 | 6.562 | 2,370,200 | -0.09(-1.39%) |
Feb 20, 2004 | 6.735 | 6.747 | 6.420 | 6.655 | 2,186,400 | -0.04(-0.60%) |
Feb 19, 2004 | 6.810 | 6.857 | 6.680 | 6.695 | 1,397,800 | -0.06(-0.96%) |
Feb 18, 2004 | 6.883 | 6.907 | 6.760 | 6.760 | 1,694,000 | -0.14(-2.06%) |
Feb 17, 2004 | 6.893 | 6.982 | 6.853 | 6.902 | 1,232,000 | -0.02(-0.22%) |
Feb 13, 2004 | 6.960 | 6.975 | 6.725 | 6.918 | 2,353,400 | +0.02(+0.25%) |
Feb 12, 2004 | 6.947 | 6.957 | 6.798 | 6.900 | 1,580,400 | -0.05(-0.68%) |
Feb 11, 2004 | 6.793 | 7.018 | 6.780 | 6.947 | 3,935,600 | +0.13(+1.87%) |
Feb 10, 2004 | 6.715 | 6.848 | 6.625 | 6.820 | 2,243,600 | +0.12(+1.75%) |
Feb 09, 2004 | 6.660 | 6.835 | 6.588 | 6.702 | 2,550,400 | +0.06(+0.87%) |
Feb 06, 2004 | 6.537 | 6.647 | 6.475 | 6.645 | 1,112,000 | +0.12(+1.84%) |
Feb 05, 2004 | 6.300 | 6.570 | 6.255 | 6.525 | 2,311,200 | +0.25(+3.98%) |
Feb 04, 2004 | 6.447 | 6.485 | 6.263 | 6.275 | 1,168,400 | -0.23(-3.57%) |
Feb 03, 2004 | 6.383 | 6.535 | 6.340 | 6.508 | 1,381,600 | +0.04(+0.66%) |
Feb 02, 2004 | 6.442 | 6.562 | 6.400 | 6.465 | 1,147,600 | +0.04(+0.66%) |
Jan 30, 2004 | 6.410 | 6.497 | 6.338 | 6.423 | 1,264,400 | +0.04(+0.71%) |
Jan 29, 2004 | 6.490 | 6.497 | 6.260 | 6.378 | 2,146,600 | -0.09(-1.43%) |
Jan 28, 2004 | 6.452 | 6.570 | 6.400 | 6.470 | 1,976,200 | -0.03(-0.46%) |
Jan 27, 2004 | 6.500 | 6.548 | 6.428 | 6.500 | 1,440,800 | -0.03(-0.38%) |
Jan 26, 2004 | 6.515 | 6.543 | 6.343 | 6.525 | 2,080,200 | -0.01(-0.19%) |
Jan 23, 2004 | 6.575 | 6.640 | 6.475 | 6.537 | 1,560,800 | +0.00(+0.04%) |
Jan 22, 2004 | 6.625 | 6.675 | 6.518 | 6.535 | 1,378,800 | -0.10(-1.54%) |
Jan 21, 2004 | 6.463 | 6.700 | 6.420 | 6.638 | 4,431,200 | +0.20(+3.11%) |
Jan 20, 2004 | 6.412 | 6.500 | 6.378 | 6.438 | 5,118,200 | +0.01(+0.23%) |
Jan 16, 2004 | 6.305 | 6.500 | 6.265 | 6.423 | 3,144,600 | +0.10(+1.58%) |
Jan 15, 2004 | 6.210 | 6.373 | 6.202 | 6.322 | 4,250,762 | +0.05(+0.80%) |
Jan 14, 2004 | 6.223 | 6.275 | 6.192 | 6.272 | 3,108,824 | +0.04(+0.72%) |
Jan 13, 2004 | 6.192 | 6.263 | 6.152 | 6.228 | 2,640,208 | -0.02(-0.36%) |
Jan 12, 2004 | 6.225 | 6.285 | 6.200 | 6.250 | 3,414,698 | +0.09(+1.42%) |
Jan 09, 2004 | 6.235 | 6.265 | 6.122 | 6.162 | 1,769,432 | -0.08(-1.20%) |
Jan 08, 2004 | 6.157 | 6.280 | 6.125 | 6.237 | 3,409,788 | +0.04(+0.65%) |
Jan 07, 2004 | 6.093 | 6.207 | 6.062 | 6.197 | 3,029,380 | +0.05(+0.85%) |
Jan 06, 2004 | 6.188 | 6.200 | 6.103 | 6.145 | 3,175,600 | -0.04(-0.57%) |
Jan 05, 2004 | 6.125 | 6.188 | 6.103 | 6.180 | 2,337,200 | +0.05(+0.90%) |
Jan 02, 2004 | 6.082 | 6.192 | 6.050 | 6.125 | 3,645,000 | -0.02(-0.33%) |
Dec 31, 2003 | 6.162 | 6.188 | 6.095 | 6.145 | 2,022,400 | -0.02(-0.32%) |
Dec 30, 2003 | 6.080 | 6.202 | 6.072 | 6.165 | 2,027,014 | -0.02(-0.36%) |
Dec 29, 2003 | 6.122 | 6.188 | 6.062 | 6.188 | 1,926,600 | +0.05(+0.81%) |
Dec 26, 2003 | 6.175 | 6.175 | 6.103 | 6.138 | 415,244 | -0.01(-0.20%) |
Dec 24, 2003 | 6.162 | 6.175 | 6.110 | 6.150 | 686,818 | -0.03(-0.49%) |
Dec 23, 2003 | 6.183 | 6.188 | 6.065 | 6.180 | 2,041,708 | +0.02(+0.28%) |
Dec 22, 2003 | 6.088 | 6.175 | 6.000 | 6.162 | 1,991,230 | +0.03(+0.57%) |
Dec 19, 2003 | 6.112 | 6.152 | 6.027 | 6.128 | 3,461,984 | -0.02(-0.37%) |
Dec 18, 2003 | 6.175 | 6.225 | 6.115 | 6.150 | 2,464,454 | +0.03(+0.49%) |
Dec 17, 2003 | 6.112 | 6.128 | 6.013 | 6.120 | 1,501,554 | +0.02(+0.29%) |
Dec 16, 2003 | 6.025 | 6.120 | 5.942 | 6.103 | 2,701,294 | +0.06(+1.03%) |
Dec 15, 2003 | 6.218 | 6.218 | 6.005 | 6.040 | 3,128,692 | -0.12(-1.99%) |
Dec 12, 2003 | 6.155 | 6.210 | 6.043 | 6.162 | 3,555,872 | +0.05(+0.78%) |
Dec 11, 2003 | 5.880 | 6.170 | 5.870 | 6.115 | 4,317,600 | +0.20(+3.42%) |
Dec 10, 2003 | 5.838 | 5.940 | 5.763 | 5.912 | 5,714,584 | +0.07(+1.15%) |
Dec 09, 2003 | 5.910 | 5.982 | 5.815 | 5.845 | 3,310,284 | -0.03(-0.51%) |
Dec 08, 2003 | 5.850 | 5.915 | 5.737 | 5.875 | 3,598,564 | -0.01(-0.13%) |
Dec 05, 2003 | 6.013 | 5.945 | 5.803 | 5.883 | 2,711,004 | -0.13(-2.16%) |
Dec 04, 2003 | 6.062 | 6.120 | 5.907 | 6.013 | 5,449,784 | -0.02(-0.29%) |
Dec 03, 2003 | 5.955 | 6.048 | 5.938 | 6.030 | 8,581,462 | +0.09(+1.56%) |
Dec 02, 2003 | 5.895 | 6.058 | 5.800 | 5.938 | 7,928,440 | +0.11(+1.93%) |