Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.597 | 6.423 | 5.597 | 6.339 | 5,623,387 | +0.08(+1.23%) |
Feb 26, 2004 | 6.129 | 6.318 | 6.108 | 6.262 | 3,129,773 | -0.01(-0.11%) |
Feb 25, 2004 | 5.996 | 6.290 | 5.954 | 6.269 | 2,314,814 | +0.27(+4.55%) |
Feb 24, 2004 | 5.947 | 6.087 | 5.891 | 5.996 | 4,190,706 | -0.20(-3.27%) |
Feb 23, 2004 | 6.367 | 6.367 | 6.171 | 6.199 | 3,119,768 | -0.15(-2.42%) |
Feb 20, 2004 | 6.486 | 6.500 | 6.290 | 6.353 | 5,883,225 | -0.10(-1.63%) |
Feb 19, 2004 | 6.465 | 6.514 | 6.430 | 6.458 | 5,604,807 | -0.01(-0.22%) |
Feb 18, 2004 | 6.507 | 6.563 | 6.437 | 6.472 | 2,371,699 | +0.01(+0.22%) |
Feb 17, 2004 | 6.430 | 6.542 | 6.409 | 6.458 | 1,743,114 | +0.08(+1.21%) |
Feb 13, 2004 | 6.521 | 6.605 | 6.367 | 6.381 | 2,448,878 | -0.20(-2.98%) |
Feb 12, 2004 | 6.472 | 6.682 | 6.472 | 6.577 | 2,271,651 | -0.08(-1.26%) |
Feb 11, 2004 | 6.668 | 6.724 | 6.549 | 6.661 | 2,856,929 | -0.07(-1.04%) |
Feb 10, 2004 | 6.752 | 6.808 | 6.626 | 6.731 | 4,442,969 | -0.03(-0.41%) |
Feb 09, 2004 | 6.626 | 6.773 | 6.486 | 6.759 | 3,077,606 | +0.13(+2.01%) |
Feb 06, 2004 | 6.353 | 6.661 | 6.269 | 6.626 | 3,033,156 | +0.31(+4.87%) |
Feb 05, 2004 | 6.262 | 6.493 | 6.178 | 6.318 | 5,748,161 | +0.04(+0.67%) |
Feb 04, 2004 | 6.647 | 6.654 | 6.164 | 6.276 | 6,749,780 | -0.42(-6.27%) |
Feb 03, 2004 | 6.472 | 6.717 | 6.472 | 6.696 | 2,089,136 | +0.09(+1.38%) |
Feb 02, 2004 | 6.787 | 6.906 | 6.451 | 6.605 | 5,751,877 | -0.22(-3.28%) |
Jan 30, 2004 | 6.857 | 6.920 | 6.472 | 6.829 | 4,491,278 | +0.10(+1.46%) |
Jan 29, 2004 | 7.298 | 7.347 | 6.500 | 6.731 | 9,785,509 | -0.55(-7.50%) |
Jan 28, 2004 | 7.354 | 7.451 | 7.277 | 7.277 | 3,552,260 | -0.12(-1.61%) |
Jan 27, 2004 | 7.458 | 7.591 | 7.354 | 7.395 | 4,159,406 | -0.08(-1.03%) |
Jan 26, 2004 | 7.514 | 7.535 | 7.242 | 7.472 | 2,044,400 | +0.00(+0.00%) |
Jan 23, 2004 | 7.521 | 7.535 | 7.381 | 7.472 | 2,255,786 | +0.02(+0.28%) |
Jan 22, 2004 | 7.507 | 7.528 | 7.381 | 7.451 | 2,089,850 | -0.04(-0.56%) |
Jan 21, 2004 | 7.312 | 7.514 | 7.228 | 7.493 | 4,116,671 | +0.24(+3.28%) |
Jan 20, 2004 | 6.983 | 7.270 | 6.976 | 7.256 | 4,464,122 | +0.27(+3.91%) |
Jan 16, 2004 | 6.934 | 7.011 | 6.934 | 6.983 | 4,906,189 | +0.05(+0.71%) |
Jan 15, 2004 | 7.004 | 7.011 | 6.927 | 6.934 | 2,619,388 | -0.06(-0.90%) |
Jan 14, 2004 | 6.997 | 7.053 | 6.962 | 6.997 | 2,330,393 | +0.03(+0.40%) |
Jan 13, 2004 | 7.067 | 7.088 | 6.913 | 6.969 | 2,632,108 | -0.08(-1.19%) |
Jan 12, 2004 | 7.025 | 7.137 | 7.004 | 7.053 | 2,512,909 | -0.01(-0.10%) |
Jan 09, 2004 | 6.955 | 7.102 | 6.857 | 7.060 | 3,947,734 | +0.08(+1.10%) |
Jan 08, 2004 | 7.032 | 7.074 | 6.864 | 6.983 | 3,170,078 | -0.05(-0.70%) |
Jan 07, 2004 | 6.822 | 7.032 | 6.780 | 7.032 | 3,684,323 | +0.22(+3.29%) |
Jan 06, 2004 | 6.794 | 6.808 | 6.717 | 6.808 | 3,106,762 | +0.04(+0.62%) |
Jan 05, 2004 | 6.654 | 6.787 | 6.612 | 6.766 | 3,342,160 | +0.13(+2.00%) |
Jan 02, 2004 | 6.605 | 6.647 | 6.542 | 6.633 | 2,090,851 | +0.03(+0.42%) |
Dec 31, 2003 | 6.626 | 6.647 | 6.577 | 6.605 | 3,133,061 | -0.04(-0.63%) |
Dec 30, 2003 | 6.521 | 6.647 | 6.507 | 6.647 | 4,473,412 | +0.15(+2.26%) |
Dec 29, 2003 | 6.220 | 6.577 | 6.213 | 6.500 | 4,431,535 | +0.26(+4.15%) |
Dec 26, 2003 | 6.234 | 6.297 | 6.220 | 6.241 | 526,536 | +0.03(+0.45%) |
Dec 24, 2003 | 6.276 | 6.332 | 6.199 | 6.213 | 1,604,620 | -0.04(-0.67%) |
Dec 23, 2003 | 6.220 | 6.262 | 6.164 | 6.255 | 2,462,885 | +0.11(+1.82%) |
Dec 22, 2003 | 6.150 | 6.185 | 6.017 | 6.143 | 1,727,106 | +0.02(+0.34%) |
Dec 19, 2003 | 6.122 | 6.178 | 6.038 | 6.122 | 2,807,620 | +0.00(+0.00%) |
Dec 18, 2003 | 6.003 | 6.150 | 5.968 | 6.122 | 4,136,538 | +0.17(+2.94%) |
Dec 17, 2003 | 5.947 | 5.982 | 5.898 | 5.947 | 3,116,910 | +0.00(+0.00%) |
Dec 16, 2003 | 5.884 | 5.947 | 5.814 | 5.947 | 3,882,988 | +0.08(+1.31%) |
Dec 15, 2003 | 5.912 | 5.912 | 5.744 | 5.870 | 3,456,357 | +0.13(+2.19%) |
Dec 12, 2003 | 5.513 | 5.765 | 5.513 | 5.744 | 2,394,852 | +0.23(+4.19%) |
Dec 11, 2003 | 5.569 | 5.618 | 5.492 | 5.513 | 2,983,418 | -0.02(-0.38%) |
Dec 10, 2003 | 5.632 | 5.660 | 5.457 | 5.534 | 4,269,744 | -0.10(-1.74%) |
Dec 09, 2003 | 5.716 | 5.772 | 5.597 | 5.632 | 2,594,233 | -0.05(-0.86%) |
Dec 08, 2003 | 5.653 | 5.702 | 5.625 | 5.681 | 2,700,998 | -0.01(-0.12%) |
Dec 05, 2003 | 5.611 | 5.751 | 5.611 | 5.688 | 2,429,440 | +0.04(+0.74%) |
Dec 04, 2003 | 5.688 | 5.891 | 5.457 | 5.646 | 6,368,742 | -0.10(-1.71%) |
Dec 03, 2003 | 6.164 | 6.178 | 5.702 | 5.744 | 7,519,432 | -0.41(-6.70%) |
Dec 02, 2003 | 6.332 | 6.332 | 6.157 | 6.157 | 3,195,233 | -0.17(-2.76%) |