Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.921 | 7.025 | 6.822 | 6.928 | 7,735,035 | -0.03(-0.37%) |
Feb 26, 2004 | 6.932 | 6.980 | 6.889 | 6.954 | 4,919,982 | +0.02(+0.31%) |
Feb 25, 2004 | 6.779 | 6.986 | 6.759 | 6.932 | 5,815,155 | +0.12(+1.71%) |
Feb 24, 2004 | 6.701 | 6.898 | 6.664 | 6.816 | 6,764,455 | +0.16(+2.37%) |
Feb 23, 2004 | 6.599 | 6.748 | 6.599 | 6.658 | 6,654,351 | +0.03(+0.42%) |
Feb 20, 2004 | 6.567 | 6.701 | 6.435 | 6.630 | 6,310,160 | +0.06(+0.89%) |
Feb 19, 2004 | 6.787 | 6.852 | 6.571 | 6.571 | 3,846,237 | -0.17(-2.56%) |
Feb 18, 2004 | 6.640 | 6.781 | 6.640 | 6.744 | 5,173,498 | +0.03(+0.45%) |
Feb 17, 2004 | 6.558 | 6.738 | 6.531 | 6.714 | 3,150,454 | +0.21(+3.19%) |
Feb 13, 2004 | 6.643 | 6.701 | 6.439 | 6.506 | 5,938,675 | -0.16(-2.34%) |
Feb 12, 2004 | 6.617 | 6.701 | 6.592 | 6.662 | 4,401,383 | -0.01(-0.10%) |
Feb 11, 2004 | 6.608 | 6.681 | 6.474 | 6.669 | 5,817,468 | +0.06(+0.92%) |
Feb 10, 2004 | 6.565 | 6.634 | 6.485 | 6.608 | 3,932,747 | +0.03(+0.46%) |
Feb 09, 2004 | 6.547 | 6.621 | 6.431 | 6.578 | 5,914,156 | +0.05(+0.73%) |
Feb 06, 2004 | 6.338 | 6.571 | 6.279 | 6.530 | 8,153,708 | +0.25(+3.99%) |
Feb 05, 2004 | 6.191 | 6.375 | 6.191 | 6.279 | 6,491,045 | +0.20(+3.34%) |
Feb 04, 2004 | 6.052 | 6.152 | 6.007 | 6.076 | 5,493,170 | -0.03(-0.53%) |
Feb 03, 2004 | 6.094 | 6.208 | 6.052 | 6.109 | 3,423,863 | -0.01(-0.21%) |
Feb 02, 2004 | 6.215 | 6.318 | 6.096 | 6.122 | 6,704,776 | +0.10(+1.69%) |
Jan 30, 2004 | 6.014 | 6.065 | 5.912 | 6.020 | 3,040,812 | +0.03(+0.54%) |
Jan 29, 2004 | 5.845 | 6.016 | 5.821 | 5.988 | 4,672,942 | +0.19(+3.32%) |
Jan 28, 2004 | 6.009 | 6.016 | 5.771 | 5.795 | 5,488,081 | -0.13(-2.22%) |
Jan 27, 2004 | 5.990 | 6.076 | 5.912 | 5.927 | 4,338,466 | -0.13(-2.07%) |
Jan 26, 2004 | 6.055 | 6.117 | 5.923 | 6.052 | 5,479,291 | -0.00(-0.07%) |
Jan 23, 2004 | 6.078 | 6.213 | 5.954 | 6.057 | 3,505,284 | -0.08(-1.27%) |
Jan 22, 2004 | 6.130 | 6.225 | 6.096 | 6.135 | 3,560,799 | -0.02(-0.28%) |
Jan 21, 2004 | 6.014 | 6.195 | 5.990 | 6.152 | 4,393,056 | +0.07(+1.21%) |
Jan 20, 2004 | 6.158 | 6.193 | 5.990 | 6.078 | 5,270,186 | -0.09(-1.51%) |
Jan 16, 2004 | 6.152 | 6.252 | 6.113 | 6.171 | 5,174,886 | -0.05(-0.83%) |
Jan 15, 2004 | 6.104 | 6.250 | 6.102 | 6.223 | 5,231,793 | +0.07(+1.12%) |
Jan 14, 2004 | 6.139 | 6.204 | 6.074 | 6.154 | 5,980,681 | +0.09(+1.50%) |
Jan 13, 2004 | 5.979 | 6.109 | 5.966 | 6.063 | 7,713,292 | +0.03(+0.43%) |
Jan 12, 2004 | 6.098 | 6.098 | 5.964 | 6.037 | 4,363,707 | -0.04(-0.64%) |
Jan 09, 2004 | 5.951 | 6.182 | 5.951 | 6.076 | 4,645,985 | +0.01(+0.21%) |
Jan 08, 2004 | 6.260 | 6.260 | 6.018 | 6.063 | 6,324,844 | +0.08(+1.26%) |
Jan 07, 2004 | 5.903 | 6.001 | 5.851 | 5.988 | 4,781,019 | +0.07(+1.17%) |
Jan 06, 2004 | 5.778 | 5.938 | 5.767 | 5.918 | 3,317,923 | +0.07(+1.18%) |
Jan 05, 2004 | 5.681 | 5.886 | 5.642 | 5.849 | 5,330,790 | +0.20(+3.56%) |
Jan 02, 2004 | 5.778 | 5.819 | 5.635 | 5.648 | 3,277,212 | -0.07(-1.25%) |
Dec 31, 2003 | 5.908 | 5.908 | 5.702 | 5.720 | 5,532,030 | -0.05(-0.86%) |
Dec 30, 2003 | 5.733 | 5.797 | 5.720 | 5.769 | 3,715,541 | +0.01(+0.11%) |
Dec 29, 2003 | 5.758 | 5.804 | 5.722 | 5.763 | 4,574,042 | +0.00(+0.04%) |
Dec 26, 2003 | 5.679 | 5.793 | 5.670 | 5.761 | 1,360,922 | +0.08(+1.45%) |
Dec 24, 2003 | 5.707 | 5.761 | 5.646 | 5.679 | 1,233,691 | -0.06(-1.05%) |
Dec 23, 2003 | 5.756 | 5.864 | 5.601 | 5.739 | 4,428,839 | -0.02(-0.38%) |
Dec 22, 2003 | 5.707 | 5.769 | 5.642 | 5.761 | 5,283,945 | +0.04(+0.72%) |
Dec 19, 2003 | 5.869 | 5.912 | 5.646 | 5.720 | 8,936,760 | +2.80(+95.89%) |
Dec 18, 2003 | 2.897 | 2.921 | 2.879 | 2.920 | 5,816,256 | +0.02(+0.60%) |
Dec 17, 2003 | 2.837 | 2.909 | 2.815 | 2.902 | 6,629,341 | +0.07(+2.46%) |
Dec 16, 2003 | 2.820 | 2.863 | 2.757 | 2.833 | 7,615,160 | +0.01(+0.21%) |
Dec 15, 2003 | 2.934 | 2.955 | 2.812 | 2.827 | 7,267,472 | -0.07(-2.46%) |
Dec 12, 2003 | 2.919 | 2.942 | 2.878 | 2.898 | 5,044,482 | -0.02(-0.65%) |
Dec 11, 2003 | 2.845 | 2.931 | 2.827 | 2.917 | 6,027,961 | +0.08(+2.70%) |
Dec 10, 2003 | 2.853 | 2.866 | 2.810 | 2.840 | 8,633,604 | -0.00(-0.17%) |
Dec 09, 2003 | 2.878 | 2.891 | 2.842 | 2.845 | 5,522,324 | -0.03(-1.13%) |
Dec 08, 2003 | 2.864 | 2.891 | 2.845 | 2.878 | 7,309,340 | +0.02(+0.66%) |
Dec 05, 2003 | 2.906 | 2.899 | 2.855 | 2.859 | 3,935,375 | -0.05(-1.64%) |
Dec 04, 2003 | 2.929 | 2.946 | 2.837 | 2.906 | 12,014,027 | +0.01(+0.50%) |
Dec 03, 2003 | 2.951 | 2.964 | 2.892 | 2.892 | 9,402,712 | -0.02(-0.78%) |
Dec 02, 2003 | 3.004 | 3.009 | 2.909 | 2.914 | 9,558,875 | -0.11(-3.61%) |