Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.867 | 5.942 | 5.834 | 5.896 | 4,934,255 | +0.03(+0.43%) |
Feb 26, 2004 | 5.796 | 5.871 | 5.781 | 5.870 | 4,857,972 | +0.06(+1.00%) |
Feb 25, 2004 | 5.730 | 5.812 | 5.729 | 5.812 | 4,719,679 | +0.08(+1.42%) |
Feb 24, 2004 | 5.699 | 5.731 | 5.674 | 5.731 | 3,634,990 | +0.03(+0.59%) |
Feb 23, 2004 | 5.786 | 5.786 | 5.672 | 5.697 | 4,670,465 | -0.08(-1.44%) |
Feb 20, 2004 | 5.773 | 5.804 | 5.737 | 5.781 | 4,030,675 | +0.02(+0.39%) |
Feb 19, 2004 | 5.773 | 5.811 | 5.731 | 5.758 | 3,987,858 | -0.02(-0.40%) |
Feb 18, 2004 | 5.786 | 5.808 | 5.745 | 5.782 | 3,386,456 | -0.01(-0.16%) |
Feb 17, 2004 | 5.751 | 5.830 | 5.727 | 5.791 | 6,721,729 | +0.04(+0.69%) |
Feb 13, 2004 | 5.748 | 5.812 | 5.715 | 5.751 | 3,751,628 | +0.00(+0.05%) |
Feb 12, 2004 | 5.789 | 5.850 | 5.728 | 5.748 | 4,294,957 | -0.04(-0.74%) |
Feb 11, 2004 | 5.729 | 5.844 | 5.709 | 5.791 | 9,295,653 | +0.03(+0.58%) |
Feb 10, 2004 | 5.692 | 5.759 | 5.670 | 5.757 | 4,464,748 | +0.07(+1.14%) |
Feb 09, 2004 | 5.649 | 5.755 | 5.649 | 5.692 | 5,323,542 | +0.04(+0.79%) |
Feb 06, 2004 | 5.580 | 5.689 | 5.580 | 5.648 | 4,234,916 | +0.08(+1.35%) |
Feb 05, 2004 | 5.656 | 5.656 | 5.573 | 5.573 | 7,375,791 | -0.08(-1.42%) |
Feb 04, 2004 | 5.639 | 5.679 | 5.618 | 5.653 | 9,107,653 | +0.00(+0.07%) |
Feb 03, 2004 | 5.624 | 5.669 | 5.612 | 5.649 | 6,710,410 | +0.02(+0.43%) |
Feb 02, 2004 | 5.604 | 5.657 | 5.579 | 5.624 | 10,511,745 | +0.03(+0.56%) |
Jan 30, 2004 | 5.662 | 5.662 | 5.585 | 5.593 | 5,240,862 | -0.04(-0.78%) |
Jan 29, 2004 | 5.695 | 5.709 | 5.614 | 5.637 | 6,455,970 | -0.03(-0.59%) |
Jan 28, 2004 | 5.786 | 5.786 | 5.650 | 5.670 | 5,321,574 | -0.06(-0.98%) |
Jan 27, 2004 | 5.713 | 5.773 | 5.704 | 5.726 | 9,915,757 | +0.02(+0.39%) |
Jan 26, 2004 | 5.832 | 5.893 | 5.669 | 5.704 | 17,001,182 | -0.01(-0.20%) |
Jan 23, 2004 | 5.710 | 5.733 | 5.639 | 5.715 | 8,823,193 | -0.02(-0.27%) |
Jan 22, 2004 | 5.654 | 5.788 | 5.654 | 5.730 | 15,116,263 | +0.06(+1.13%) |
Jan 21, 2004 | 5.635 | 5.700 | 5.624 | 5.666 | 6,228,599 | +0.03(+0.56%) |
Jan 20, 2004 | 5.676 | 5.689 | 5.611 | 5.635 | 4,941,637 | +0.00(+0.02%) |
Jan 16, 2004 | 5.593 | 5.640 | 5.569 | 5.633 | 6,025,835 | +0.07(+1.19%) |
Jan 15, 2004 | 5.628 | 5.628 | 5.542 | 5.567 | 5,870,317 | -0.05(-0.81%) |
Jan 14, 2004 | 5.522 | 5.639 | 5.501 | 5.613 | 9,787,799 | +0.11(+2.03%) |
Jan 13, 2004 | 5.537 | 5.572 | 5.457 | 5.501 | 12,736,737 | -0.11(-1.99%) |
Jan 12, 2004 | 5.632 | 5.635 | 5.582 | 5.613 | 6,083,416 | -0.04(-0.67%) |
Jan 09, 2004 | 5.676 | 5.676 | 5.630 | 5.651 | 5,418,034 | -0.03(-0.45%) |
Jan 08, 2004 | 5.710 | 5.755 | 5.660 | 5.676 | 8,495,423 | -0.03(-0.48%) |
Jan 07, 2004 | 5.649 | 5.704 | 5.641 | 5.704 | 8,196,198 | +0.05(+0.97%) |
Jan 06, 2004 | 5.672 | 5.674 | 5.608 | 5.649 | 17,507,108 | -0.02(-0.41%) |
Jan 05, 2004 | 5.486 | 5.687 | 5.486 | 5.672 | 27,312,624 | +0.19(+3.39%) |
Jan 02, 2004 | 5.461 | 5.515 | 5.369 | 5.486 | 56,993,452 | -0.22(-3.83%) |
Dec 31, 2003 | 6.492 | 6.553 | 5.660 | 5.705 | 45,656,872 | -0.75(-11.57%) |
Dec 30, 2003 | 6.441 | 6.482 | 6.436 | 6.451 | 4,272,319 | +0.02(+0.27%) |
Dec 29, 2003 | 6.472 | 6.494 | 6.411 | 6.434 | 4,539,554 | -0.04(-0.64%) |
Dec 26, 2003 | 6.496 | 6.516 | 6.473 | 6.476 | 564,491 | -0.01(-0.11%) |
Dec 24, 2003 | 6.477 | 6.494 | 6.452 | 6.483 | 697,370 | +0.01(+0.09%) |
Dec 23, 2003 | 6.457 | 6.485 | 6.402 | 6.477 | 2,527,661 | -0.01(-0.09%) |
Dec 22, 2003 | 6.460 | 6.538 | 6.455 | 6.483 | 3,203,870 | +0.03(+0.44%) |
Dec 19, 2003 | 6.477 | 6.477 | 6.401 | 6.454 | 3,838,246 | -0.01(-0.14%) |
Dec 18, 2003 | 6.407 | 6.490 | 6.373 | 6.464 | 4,406,675 | +0.08(+1.21%) |
Dec 17, 2003 | 6.395 | 6.416 | 6.354 | 6.386 | 2,829,347 | -0.01(-0.22%) |
Dec 16, 2003 | 6.444 | 6.457 | 6.350 | 6.401 | 4,610,915 | -0.03(-0.49%) |
Dec 15, 2003 | 6.436 | 6.517 | 6.404 | 6.432 | 6,438,745 | +0.15(+2.34%) |
Dec 12, 2003 | 6.279 | 6.314 | 6.269 | 6.285 | 6,717,792 | +0.02(+0.34%) |
Dec 11, 2003 | 6.360 | 6.390 | 6.262 | 6.263 | 9,893,118 | -0.13(-1.99%) |
Dec 10, 2003 | 6.493 | 6.493 | 6.358 | 6.390 | 3,400,728 | -0.09(-1.43%) |
Dec 09, 2003 | 6.578 | 6.588 | 6.475 | 6.483 | 4,885,533 | -0.12(-1.83%) |
Dec 08, 2003 | 6.583 | 6.613 | 6.528 | 6.604 | 3,017,346 | +0.00(+0.00%) |
Dec 05, 2003 | 6.614 | 6.677 | 6.572 | 6.604 | 3,415,493 | +0.00(+0.00%) |
Dec 04, 2003 | 6.614 | 6.624 | 6.503 | 6.604 | 3,614,319 | +0.00(+0.00%) |
Dec 03, 2003 | 6.705 | 6.726 | 6.598 | 6.604 | 4,433,743 | -0.09(-1.35%) |
Dec 02, 2003 | 6.599 | 6.741 | 6.543 | 6.694 | 5,811,259 | +0.10(+1.45%) |