Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.325 | 6.412 | 6.258 | 6.356 | 2,385,411 | +0.08(+1.32%) |
Feb 26, 2004 | 6.223 | 6.297 | 6.201 | 6.273 | 1,775,316 | -0.06(-1.00%) |
Feb 25, 2004 | 6.308 | 6.339 | 6.290 | 6.337 | 1,412,975 | -0.02(-0.35%) |
Feb 24, 2004 | 6.286 | 6.410 | 6.285 | 6.359 | 1,281,355 | +0.06(+0.98%) |
Feb 23, 2004 | 6.384 | 6.399 | 6.297 | 6.297 | 1,735,830 | -0.08(-1.22%) |
Feb 20, 2004 | 6.452 | 6.452 | 6.331 | 6.374 | 2,145,399 | -0.16(-2.43%) |
Feb 19, 2004 | 6.661 | 6.667 | 6.523 | 6.533 | 1,119,540 | -0.02(-0.37%) |
Feb 18, 2004 | 6.619 | 6.640 | 6.556 | 6.557 | 966,242 | -0.12(-1.74%) |
Feb 17, 2004 | 6.643 | 6.674 | 6.599 | 6.674 | 1,455,557 | +0.23(+3.55%) |
Feb 13, 2004 | 6.537 | 6.554 | 6.427 | 6.445 | 1,051,408 | -0.09(-1.40%) |
Feb 12, 2004 | 6.548 | 6.587 | 6.537 | 6.537 | 1,101,733 | -0.07(-1.09%) |
Feb 11, 2004 | 6.464 | 6.613 | 6.444 | 6.609 | 1,853,513 | +0.10(+1.53%) |
Feb 10, 2004 | 6.471 | 6.516 | 6.466 | 6.510 | 2,112,881 | +0.06(+0.98%) |
Feb 09, 2004 | 6.458 | 6.481 | 6.435 | 6.446 | 1,241,869 | +0.04(+0.65%) |
Feb 06, 2004 | 6.315 | 6.415 | 6.315 | 6.405 | 1,383,554 | +0.18(+2.82%) |
Feb 05, 2004 | 6.233 | 6.271 | 6.210 | 6.229 | 5,432,018 | +0.17(+2.84%) |
Feb 04, 2004 | 6.102 | 6.120 | 6.056 | 6.058 | 908,949 | -0.11(-1.82%) |
Feb 03, 2004 | 6.135 | 6.210 | 6.129 | 6.170 | 1,537,626 | +0.08(+1.31%) |
Feb 02, 2004 | 6.076 | 6.142 | 6.054 | 6.090 | 2,122,946 | +0.05(+0.75%) |
Jan 30, 2004 | 6.042 | 6.080 | 6.028 | 6.045 | 1,807,059 | -0.09(-1.52%) |
Jan 29, 2004 | 6.255 | 6.271 | 6.076 | 6.138 | 2,467,480 | -0.12(-1.90%) |
Jan 28, 2004 | 6.364 | 6.386 | 6.254 | 6.257 | 4,116,596 | -0.10(-1.54%) |
Jan 27, 2004 | 6.371 | 6.392 | 6.328 | 6.355 | 4,372,867 | +0.08(+1.23%) |
Jan 26, 2004 | 6.311 | 6.322 | 6.245 | 6.277 | 2,865,435 | -0.08(-1.22%) |
Jan 23, 2004 | 6.418 | 6.462 | 6.303 | 6.355 | 3,563,794 | -0.06(-1.01%) |
Jan 22, 2004 | 6.347 | 6.419 | 6.347 | 6.419 | 2,078,041 | +0.11(+1.76%) |
Jan 21, 2004 | 6.237 | 6.329 | 6.201 | 6.308 | 1,814,027 | +0.11(+1.73%) |
Jan 20, 2004 | 6.183 | 6.232 | 6.165 | 6.201 | 2,654,070 | +0.14(+2.26%) |
Jan 16, 2004 | 6.113 | 6.114 | 6.036 | 6.064 | 1,309,227 | -0.14(-2.29%) |
Jan 15, 2004 | 6.195 | 6.224 | 6.158 | 6.206 | 1,629,760 | -0.08(-1.27%) |
Jan 14, 2004 | 6.233 | 6.286 | 6.227 | 6.286 | 959,274 | +0.09(+1.40%) |
Jan 13, 2004 | 6.264 | 6.277 | 6.161 | 6.200 | 1,820,995 | -0.00(-0.04%) |
Jan 12, 2004 | 6.165 | 6.245 | 6.143 | 6.202 | 1,587,177 | +0.03(+0.57%) |
Jan 09, 2004 | 6.202 | 6.216 | 6.161 | 6.167 | 1,796,220 | -0.14(-2.29%) |
Jan 08, 2004 | 6.143 | 6.319 | 6.240 | 6.312 | 1,769,122 | +0.17(+2.75%) |
Jan 07, 2004 | 6.118 | 6.161 | 6.104 | 6.143 | 1,765,251 | +0.07(+1.19%) |
Jan 06, 2004 | 6.019 | 6.109 | 6.012 | 6.071 | 891,916 | +0.06(+1.08%) |
Jan 05, 2004 | 5.963 | 6.012 | 5.958 | 6.006 | 1,306,130 | +0.16(+2.76%) |
Jan 02, 2004 | 5.821 | 5.869 | 5.819 | 5.844 | 958,500 | +0.14(+2.40%) |
Dec 31, 2003 | 5.687 | 5.742 | 5.678 | 5.708 | 925,208 | +0.01(+0.25%) |
Dec 30, 2003 | 5.723 | 5.723 | 5.660 | 5.693 | 1,045,988 | -0.04(-0.68%) |
Dec 29, 2003 | 5.693 | 5.746 | 5.688 | 5.732 | 679,776 | +0.08(+1.37%) |
Dec 26, 2003 | 5.659 | 5.669 | 5.631 | 5.655 | 163,363 | +0.01(+0.16%) |
Dec 24, 2003 | 5.625 | 5.651 | 5.590 | 5.646 | 295,756 | +0.00(+0.02%) |
Dec 23, 2003 | 5.620 | 5.653 | 5.612 | 5.644 | 1,273,613 | +0.06(+0.99%) |
Dec 22, 2003 | 5.573 | 5.593 | 5.544 | 5.589 | 888,045 | +0.02(+0.39%) |
Dec 19, 2003 | 5.594 | 5.603 | 5.547 | 5.567 | 751,005 | -0.05(-0.97%) |
Dec 18, 2003 | 5.516 | 5.621 | 5.566 | 5.621 | 1,574,789 | +0.10(+1.90%) |
Dec 17, 2003 | 5.516 | 5.528 | 5.476 | 5.516 | 1,453,235 | -0.02(-0.44%) |
Dec 16, 2003 | 5.483 | 5.549 | 5.483 | 5.541 | 1,224,836 | +0.08(+1.39%) |
Dec 15, 2003 | 5.518 | 5.520 | 5.453 | 5.465 | 1,745,895 | +0.04(+0.74%) |
Dec 12, 2003 | 5.373 | 5.434 | 5.392 | 5.425 | 6,694,017 | +0.05(+0.96%) |
Dec 11, 2003 | 5.288 | 5.373 | 5.288 | 5.373 | 3,388,817 | +0.09(+1.71%) |
Dec 10, 2003 | 5.289 | 5.294 | 5.281 | 5.283 | 959,274 | -0.01(-0.12%) |
Dec 09, 2003 | 5.299 | 5.324 | 5.284 | 5.289 | 6,544,590 | +0.11(+2.20%) |
Dec 08, 2003 | 5.126 | 5.188 | 5.137 | 5.175 | 1,320,841 | +0.05(+0.96%) |
Dec 05, 2003 | 5.129 | 5.153 | 5.112 | 5.126 | 515,639 | -0.01(-0.15%) |
Dec 04, 2003 | 5.135 | 5.166 | 5.117 | 5.134 | 1,357,230 | +0.00(+0.03%) |
Dec 03, 2003 | 5.132 | 5.164 | 5.115 | 5.133 | 1,095,539 | +0.05(+0.94%) |
Dec 02, 2003 | 5.044 | 5.115 | 5.040 | 5.085 | 1,926,291 | -0.01(-0.23%) |