Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.609 | 6.851 | 6.609 | 6.829 | 4,903,747 | +0.11(+1.70%) |
Feb 26, 2004 | 6.696 | 6.741 | 6.683 | 6.715 | 2,611,673 | +0.01(+0.17%) |
Feb 25, 2004 | 6.678 | 6.765 | 6.655 | 6.703 | 3,190,128 | +0.02(+0.37%) |
Feb 24, 2004 | 6.651 | 6.678 | 6.634 | 6.678 | 2,392,164 | +0.03(+0.48%) |
Feb 23, 2004 | 6.657 | 6.690 | 6.618 | 6.647 | 1,748,478 | -0.00(-0.07%) |
Feb 20, 2004 | 6.722 | 6.722 | 6.626 | 6.651 | 2,470,511 | -0.07(-1.06%) |
Feb 19, 2004 | 6.745 | 6.773 | 6.696 | 6.722 | 3,469,001 | -0.01(-0.13%) |
Feb 18, 2004 | 6.677 | 6.734 | 6.661 | 6.731 | 2,763,880 | +0.06(+0.82%) |
Feb 17, 2004 | 6.642 | 6.684 | 6.626 | 6.676 | 1,864,790 | +0.06(+0.94%) |
Feb 13, 2004 | 6.649 | 6.664 | 6.574 | 6.613 | 1,813,019 | -0.02(-0.37%) |
Feb 12, 2004 | 6.694 | 6.694 | 6.631 | 6.638 | 1,959,704 | -0.06(-0.87%) |
Feb 11, 2004 | 6.592 | 6.712 | 6.555 | 6.696 | 4,896,154 | +0.10(+1.58%) |
Feb 10, 2004 | 6.580 | 6.623 | 6.555 | 6.592 | 4,202,078 | +0.01(+0.18%) |
Feb 09, 2004 | 6.560 | 6.584 | 6.499 | 6.580 | 2,120,194 | +0.01(+0.22%) |
Feb 06, 2004 | 6.519 | 6.565 | 6.489 | 6.565 | 2,313,472 | +0.06(+0.85%) |
Feb 05, 2004 | 6.519 | 6.548 | 6.483 | 6.510 | 3,588,074 | -0.01(-0.13%) |
Feb 04, 2004 | 6.563 | 6.563 | 6.476 | 6.519 | 4,108,545 | -0.06(-0.84%) |
Feb 03, 2004 | 6.541 | 6.584 | 6.512 | 6.574 | 2,145,734 | +0.02(+0.33%) |
Feb 02, 2004 | 6.577 | 6.649 | 6.552 | 6.552 | 2,568,186 | -0.03(-0.46%) |
Jan 30, 2004 | 6.632 | 6.657 | 6.573 | 6.583 | 2,667,241 | -0.05(-0.72%) |
Jan 29, 2004 | 6.531 | 6.657 | 6.519 | 6.631 | 3,794,813 | +0.10(+1.49%) |
Jan 28, 2004 | 6.461 | 6.584 | 6.461 | 6.534 | 8,722,721 | +0.09(+1.46%) |
Jan 27, 2004 | 6.468 | 6.510 | 6.405 | 6.439 | 3,234,996 | -0.03(-0.45%) |
Jan 26, 2004 | 6.476 | 6.505 | 6.399 | 6.468 | 2,704,516 | -0.01(-0.13%) |
Jan 23, 2004 | 6.447 | 6.477 | 6.425 | 6.477 | 3,543,896 | +0.04(+0.65%) |
Jan 22, 2004 | 6.410 | 6.470 | 6.363 | 6.435 | 4,585,528 | +0.02(+0.38%) |
Jan 21, 2004 | 6.273 | 6.452 | 6.261 | 6.410 | 6,126,923 | +0.15(+2.43%) |
Jan 20, 2004 | 6.251 | 6.274 | 6.208 | 6.258 | 2,631,691 | -0.01(-0.14%) |
Jan 16, 2004 | 6.244 | 6.280 | 6.229 | 6.267 | 1,756,762 | +0.03(+0.46%) |
Jan 15, 2004 | 6.316 | 6.316 | 6.237 | 6.238 | 3,077,957 | -0.08(-1.24%) |
Jan 14, 2004 | 6.312 | 6.329 | 6.302 | 6.316 | 2,687,259 | +0.03(+0.51%) |
Jan 13, 2004 | 6.339 | 6.341 | 6.283 | 6.284 | 1,979,377 | -0.06(-0.87%) |
Jan 12, 2004 | 6.367 | 6.400 | 6.319 | 6.339 | 1,780,576 | -0.04(-0.57%) |
Jan 09, 2004 | 6.399 | 6.408 | 6.364 | 6.376 | 1,717,416 | -0.03(-0.52%) |
Jan 08, 2004 | 6.331 | 6.409 | 6.331 | 6.409 | 2,994,088 | +0.09(+1.47%) |
Jan 07, 2004 | 6.302 | 6.319 | 6.251 | 6.316 | 2,469,821 | +0.02(+0.30%) |
Jan 06, 2004 | 6.287 | 6.299 | 6.229 | 6.297 | 1,992,147 | +0.01(+0.16%) |
Jan 05, 2004 | 6.342 | 6.342 | 6.244 | 6.287 | 2,462,573 | -0.06(-0.91%) |
Jan 02, 2004 | 6.363 | 6.413 | 6.334 | 6.345 | 2,177,142 | +0.00(+0.00%) |
Dec 31, 2003 | 6.396 | 6.403 | 6.338 | 6.345 | 1,948,314 | -0.04(-0.70%) |
Dec 30, 2003 | 6.347 | 6.390 | 6.347 | 6.390 | 1,462,702 | +0.03(+0.48%) |
Dec 29, 2003 | 6.312 | 6.360 | 6.287 | 6.360 | 1,371,240 | +0.05(+0.76%) |
Dec 26, 2003 | 6.331 | 6.348 | 6.300 | 6.312 | 536,002 | -0.01(-0.11%) |
Dec 24, 2003 | 6.295 | 6.338 | 6.267 | 6.319 | 1,040,941 | +0.02(+0.30%) |
Dec 23, 2003 | 6.366 | 6.354 | 6.276 | 6.300 | 3,211,872 | -0.07(-1.02%) |
Dec 22, 2003 | 6.309 | 6.367 | 6.299 | 6.366 | 3,139,392 | +0.07(+1.13%) |
Dec 19, 2003 | 6.266 | 6.396 | 6.253 | 6.295 | 10,010,093 | +0.04(+0.63%) |
Dec 18, 2003 | 6.150 | 6.263 | 6.131 | 6.255 | 5,883,945 | +0.13(+2.10%) |
Dec 17, 2003 | 6.038 | 6.138 | 6.011 | 6.127 | 3,549,418 | +0.09(+1.46%) |
Dec 16, 2003 | 6.027 | 6.041 | 6.006 | 6.038 | 1,908,278 | +0.03(+0.43%) |
Dec 15, 2003 | 5.990 | 6.000 | 5.979 | 6.012 | 2,886,405 | +0.04(+0.70%) |
Dec 12, 2003 | 5.969 | 5.974 | 5.945 | 5.970 | 2,241,683 | +0.01(+0.12%) |
Dec 11, 2003 | 5.937 | 5.976 | 5.929 | 5.963 | 2,261,356 | +0.04(+0.64%) |
Dec 10, 2003 | 5.909 | 5.945 | 5.895 | 5.925 | 2,007,333 | +0.01(+0.24%) |
Dec 09, 2003 | 5.969 | 5.969 | 5.906 | 5.911 | 2,719,357 | -0.06(-0.92%) |
Dec 08, 2003 | 5.966 | 5.980 | 5.944 | 5.966 | 4,481,296 | -0.01(-0.10%) |
Dec 05, 2003 | 5.937 | 6.027 | 5.937 | 5.971 | 2,799,429 | +0.01(+0.12%) |
Dec 04, 2003 | 5.914 | 5.974 | 5.879 | 5.964 | 2,876,396 | -0.01(-0.12%) |
Dec 03, 2003 | 6.005 | 6.013 | 5.971 | 5.971 | 4,424,348 | -0.04(-0.60%) |
Dec 02, 2003 | 5.983 | 6.018 | 5.976 | 6.008 | 2,472,582 | +0.01(+0.10%) |