Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.331 | 6.384 | 6.319 | 6.384 | 1,071,600 | -0.00(-0.08%) |
Feb 26, 2004 | 6.306 | 6.422 | 6.275 | 6.389 | 449,600 | +0.11(+1.71%) |
Feb 25, 2004 | 6.169 | 6.301 | 6.169 | 6.281 | 448,000 | +0.10(+1.64%) |
Feb 24, 2004 | 6.229 | 6.235 | 6.025 | 6.180 | 1,202,000 | -0.08(-1.20%) |
Feb 23, 2004 | 6.245 | 6.336 | 6.224 | 6.255 | 630,800 | -0.03(-0.44%) |
Feb 20, 2004 | 6.319 | 6.375 | 6.276 | 6.282 | 549,200 | -0.04(-0.55%) |
Feb 19, 2004 | 6.412 | 6.461 | 6.314 | 6.317 | 528,000 | -0.17(-2.64%) |
Feb 18, 2004 | 6.424 | 6.537 | 6.370 | 6.489 | 976,400 | +0.13(+2.12%) |
Feb 17, 2004 | 6.424 | 6.424 | 6.291 | 6.354 | 488,000 | +0.02(+0.34%) |
Feb 13, 2004 | 6.596 | 6.596 | 6.331 | 6.332 | 516,000 | -0.22(-3.28%) |
Feb 12, 2004 | 6.469 | 6.625 | 6.459 | 6.548 | 784,000 | -0.08(-1.17%) |
Feb 11, 2004 | 6.471 | 6.625 | 6.464 | 6.625 | 748,000 | +0.11(+1.61%) |
Feb 10, 2004 | 6.364 | 6.545 | 6.331 | 6.520 | 884,400 | +0.13(+2.07%) |
Feb 09, 2004 | 6.400 | 6.486 | 6.350 | 6.388 | 811,600 | -0.10(-1.60%) |
Feb 06, 2004 | 6.320 | 6.494 | 6.319 | 6.491 | 716,000 | +0.13(+2.02%) |
Feb 05, 2004 | 6.294 | 6.372 | 6.272 | 6.362 | 607,200 | +0.07(+1.07%) |
Feb 04, 2004 | 6.189 | 6.388 | 6.188 | 6.295 | 1,320,000 | +0.03(+0.52%) |
Feb 03, 2004 | 6.185 | 6.296 | 6.136 | 6.263 | 1,163,200 | +0.06(+1.01%) |
Feb 02, 2004 | 6.146 | 6.312 | 6.099 | 6.200 | 2,255,600 | +0.08(+1.27%) |
Jan 30, 2004 | 6.094 | 6.157 | 6.065 | 6.122 | 834,800 | -0.01(-0.14%) |
Jan 29, 2004 | 6.100 | 6.166 | 6.069 | 6.131 | 726,400 | +0.00(+0.08%) |
Jan 28, 2004 | 6.180 | 6.205 | 6.107 | 6.126 | 613,200 | -0.06(-1.01%) |
Jan 27, 2004 | 6.189 | 6.261 | 6.175 | 6.189 | 969,200 | -0.06(-0.98%) |
Jan 26, 2004 | 6.003 | 6.371 | 5.969 | 6.250 | 1,416,800 | +0.28(+4.60%) |
Jan 23, 2004 | 5.838 | 5.975 | 5.838 | 5.975 | 432,000 | +0.12(+2.11%) |
Jan 22, 2004 | 5.860 | 5.936 | 5.812 | 5.851 | 433,600 | +0.00(+0.02%) |
Jan 21, 2004 | 5.824 | 5.862 | 5.821 | 5.850 | 445,600 | +0.01(+0.11%) |
Jan 20, 2004 | 5.776 | 5.846 | 5.776 | 5.844 | 653,200 | +0.03(+0.56%) |
Jan 16, 2004 | 5.844 | 5.845 | 5.801 | 5.811 | 684,800 | -0.03(-0.56%) |
Jan 15, 2004 | 5.812 | 5.844 | 5.765 | 5.844 | 562,596 | +0.00(+0.00%) |
Jan 14, 2004 | 5.793 | 5.853 | 5.780 | 5.844 | 600,648 | -0.02(-0.32%) |
Jan 13, 2004 | 5.688 | 5.862 | 5.673 | 5.862 | 1,164,484 | +0.14(+2.49%) |
Jan 12, 2004 | 5.819 | 5.875 | 5.662 | 5.720 | 2,121,816 | -0.13(-2.26%) |
Jan 09, 2004 | 5.815 | 5.885 | 5.814 | 5.853 | 375,940 | -0.02(-0.38%) |
Jan 08, 2004 | 5.822 | 5.888 | 5.817 | 5.875 | 538,172 | +0.01(+0.21%) |
Jan 07, 2004 | 5.862 | 5.894 | 5.832 | 5.862 | 598,144 | +0.01(+0.24%) |
Jan 06, 2004 | 5.832 | 5.919 | 5.822 | 5.849 | 1,386,000 | +0.00(+0.09%) |
Jan 05, 2004 | 5.906 | 5.919 | 5.831 | 5.844 | 616,400 | -0.03(-0.49%) |
Jan 02, 2004 | 5.819 | 5.886 | 5.781 | 5.872 | 454,800 | +0.09(+1.51%) |
Dec 31, 2003 | 5.925 | 5.925 | 5.781 | 5.785 | 844,400 | -0.13(-2.18%) |
Dec 30, 2003 | 6.055 | 6.055 | 5.851 | 5.914 | 956,968 | -0.14(-2.25%) |
Dec 29, 2003 | 5.950 | 6.050 | 5.923 | 6.050 | 979,520 | +0.23(+4.04%) |
Dec 26, 2003 | 5.812 | 5.885 | 5.810 | 5.815 | 307,812 | -0.03(-0.60%) |
Dec 24, 2003 | 5.780 | 5.863 | 5.764 | 5.850 | 343,792 | +0.07(+1.23%) |
Dec 23, 2003 | 5.775 | 5.781 | 5.697 | 5.779 | 448,696 | +0.03(+0.46%) |
Dec 22, 2003 | 5.647 | 5.781 | 5.647 | 5.753 | 645,860 | +0.10(+1.81%) |
Dec 19, 2003 | 5.638 | 5.662 | 5.603 | 5.650 | 860,024 | -0.01(-0.11%) |
Dec 18, 2003 | 5.704 | 5.744 | 5.625 | 5.656 | 842,624 | -0.07(-1.14%) |
Dec 17, 2003 | 5.621 | 5.721 | 5.514 | 5.721 | 669,984 | +0.11(+1.96%) |
Dec 16, 2003 | 5.803 | 5.820 | 5.566 | 5.611 | 1,258,372 | -0.21(-3.67%) |
Dec 15, 2003 | 5.774 | 5.878 | 5.771 | 5.825 | 1,033,400 | +0.07(+1.22%) |
Dec 12, 2003 | 5.700 | 5.789 | 5.699 | 5.755 | 802,844 | +0.07(+1.25%) |
Dec 11, 2003 | 5.700 | 5.750 | 5.656 | 5.684 | 1,224,000 | -0.02(-0.31%) |
Dec 10, 2003 | 5.755 | 5.763 | 5.701 | 5.701 | 637,996 | -0.05(-0.85%) |
Dec 09, 2003 | 5.769 | 5.831 | 5.688 | 5.750 | 942,856 | -0.03(-0.43%) |
Dec 08, 2003 | 5.800 | 5.900 | 5.765 | 5.775 | 754,828 | -0.07(-1.18%) |
Dec 05, 2003 | 5.811 | 5.920 | 5.800 | 5.844 | 501,708 | +0.01(+0.26%) |
Dec 04, 2003 | 5.819 | 5.907 | 5.793 | 5.829 | 929,516 | +0.03(+0.50%) |
Dec 03, 2003 | 5.891 | 5.905 | 5.800 | 5.800 | 1,115,640 | -0.08(-1.28%) |
Dec 02, 2003 | 5.929 | 5.987 | 5.845 | 5.875 | 849,488 | -0.05(-0.84%) |