Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.027 | 6.109 | 5.963 | 6.056 | 2,503,383 | +0.08(+1.32%) |
Feb 26, 2004 | 5.930 | 6.000 | 5.909 | 5.978 | 1,863,115 | -0.06(-1.00%) |
Feb 25, 2004 | 6.011 | 6.040 | 5.994 | 6.038 | 1,482,854 | -0.02(-0.35%) |
Feb 24, 2004 | 5.990 | 6.108 | 5.989 | 6.059 | 1,344,725 | +0.06(+0.98%) |
Feb 23, 2004 | 6.084 | 6.097 | 6.000 | 6.000 | 1,821,676 | -0.07(-1.22%) |
Feb 20, 2004 | 6.148 | 6.148 | 6.033 | 6.074 | 2,251,501 | -0.15(-2.43%) |
Feb 19, 2004 | 6.347 | 6.353 | 6.215 | 6.225 | 1,174,908 | -0.02(-0.37%) |
Feb 18, 2004 | 6.308 | 6.327 | 6.247 | 6.248 | 1,014,028 | -0.11(-1.74%) |
Feb 17, 2004 | 6.330 | 6.359 | 6.288 | 6.359 | 1,527,543 | +0.22(+3.55%) |
Feb 13, 2004 | 6.229 | 6.245 | 6.124 | 6.141 | 1,103,406 | -0.09(-1.40%) |
Feb 12, 2004 | 6.240 | 6.277 | 6.229 | 6.229 | 1,156,220 | -0.07(-1.09%) |
Feb 11, 2004 | 6.160 | 6.301 | 6.140 | 6.298 | 1,945,179 | +0.09(+1.53%) |
Feb 10, 2004 | 6.166 | 6.209 | 6.161 | 6.203 | 2,217,375 | +0.06(+0.98%) |
Feb 09, 2004 | 6.154 | 6.176 | 6.132 | 6.143 | 1,303,286 | +0.04(+0.65%) |
Feb 06, 2004 | 6.017 | 6.113 | 6.017 | 6.103 | 1,451,978 | +0.17(+2.82%) |
Feb 05, 2004 | 5.940 | 5.975 | 5.917 | 5.936 | 5,700,661 | +0.16(+2.84%) |
Feb 04, 2004 | 5.814 | 5.831 | 5.771 | 5.772 | 953,901 | -0.11(-1.82%) |
Feb 03, 2004 | 5.846 | 5.917 | 5.840 | 5.879 | 1,613,670 | +0.08(+1.32%) |
Feb 02, 2004 | 5.789 | 5.852 | 5.768 | 5.803 | 2,227,937 | +0.04(+0.75%) |
Jan 30, 2004 | 5.757 | 5.793 | 5.744 | 5.760 | 1,896,428 | -0.09(-1.52%) |
Jan 29, 2004 | 5.960 | 5.975 | 5.789 | 5.848 | 2,589,510 | -0.11(-1.90%) |
Jan 28, 2004 | 6.064 | 6.085 | 5.959 | 5.962 | 4,320,184 | -0.09(-1.54%) |
Jan 27, 2004 | 6.071 | 6.091 | 6.029 | 6.055 | 4,589,129 | +0.07(+1.23%) |
Jan 26, 2004 | 6.013 | 6.024 | 5.951 | 5.981 | 3,007,147 | -0.07(-1.22%) |
Jan 23, 2004 | 6.116 | 6.157 | 6.006 | 6.055 | 3,740,043 | -0.06(-1.01%) |
Jan 22, 2004 | 6.048 | 6.117 | 6.048 | 6.117 | 2,180,811 | +0.11(+1.76%) |
Jan 21, 2004 | 5.943 | 6.031 | 5.909 | 6.011 | 1,903,741 | +0.10(+1.73%) |
Jan 20, 2004 | 5.892 | 5.938 | 5.874 | 5.909 | 2,785,328 | +0.13(+2.26%) |
Jan 16, 2004 | 5.825 | 5.826 | 5.751 | 5.778 | 1,373,976 | -0.14(-2.29%) |
Jan 15, 2004 | 5.903 | 5.931 | 5.868 | 5.914 | 1,710,360 | -0.08(-1.27%) |
Jan 14, 2004 | 5.940 | 5.990 | 5.933 | 5.990 | 1,006,715 | +0.08(+1.40%) |
Jan 13, 2004 | 5.969 | 5.981 | 5.871 | 5.908 | 1,911,053 | -0.00(-0.04%) |
Jan 12, 2004 | 5.874 | 5.951 | 5.853 | 5.910 | 1,665,672 | +0.03(+0.57%) |
Jan 09, 2004 | 5.910 | 5.924 | 5.871 | 5.877 | 1,885,053 | -0.14(-2.29%) |
Jan 08, 2004 | 5.853 | 6.021 | 5.946 | 6.015 | 1,856,614 | +0.16(+2.75%) |
Jan 07, 2004 | 5.830 | 5.871 | 5.816 | 5.853 | 1,852,552 | +0.07(+1.19%) |
Jan 06, 2004 | 5.735 | 5.821 | 5.729 | 5.784 | 936,026 | +0.06(+1.08%) |
Jan 05, 2004 | 5.682 | 5.729 | 5.677 | 5.723 | 1,370,726 | +0.15(+2.76%) |
Jan 02, 2004 | 5.547 | 5.592 | 5.544 | 5.569 | 1,005,903 | +0.13(+2.40%) |
Dec 31, 2003 | 5.419 | 5.472 | 5.410 | 5.439 | 970,964 | +0.01(+0.25%) |
Dec 30, 2003 | 5.453 | 5.453 | 5.393 | 5.425 | 1,097,718 | -0.04(-0.68%) |
Dec 29, 2003 | 5.425 | 5.476 | 5.420 | 5.462 | 713,395 | +0.07(+1.37%) |
Dec 26, 2003 | 5.392 | 5.402 | 5.366 | 5.388 | 171,442 | +0.01(+0.16%) |
Dec 24, 2003 | 5.360 | 5.384 | 5.327 | 5.380 | 310,383 | +0.00(+0.02%) |
Dec 23, 2003 | 5.355 | 5.387 | 5.348 | 5.378 | 1,336,600 | +0.05(+0.99%) |
Dec 22, 2003 | 5.311 | 5.329 | 5.282 | 5.325 | 931,963 | +0.02(+0.39%) |
Dec 19, 2003 | 5.330 | 5.339 | 5.286 | 5.304 | 788,147 | -0.05(-0.97%) |
Dec 18, 2003 | 5.256 | 5.356 | 5.303 | 5.356 | 1,652,671 | +0.10(+1.90%) |
Dec 17, 2003 | 5.256 | 5.268 | 5.218 | 5.256 | 1,525,105 | -0.02(-0.44%) |
Dec 16, 2003 | 5.224 | 5.287 | 5.224 | 5.280 | 1,285,411 | +0.07(+1.39%) |
Dec 15, 2003 | 5.258 | 5.260 | 5.196 | 5.207 | 1,832,239 | +0.04(+0.74%) |
Dec 12, 2003 | 5.120 | 5.178 | 5.138 | 5.169 | 7,025,073 | +0.05(+0.96%) |
Dec 11, 2003 | 5.039 | 5.120 | 5.039 | 5.120 | 3,556,412 | +0.09(+1.71%) |
Dec 10, 2003 | 5.040 | 5.045 | 5.032 | 5.034 | 1,006,715 | -0.01(-0.12%) |
Dec 09, 2003 | 5.050 | 5.073 | 5.035 | 5.040 | 6,868,256 | +0.11(+2.20%) |
Dec 08, 2003 | 4.885 | 4.944 | 4.895 | 4.932 | 1,386,164 | +0.05(+0.96%) |
Dec 05, 2003 | 4.887 | 4.911 | 4.871 | 4.885 | 541,140 | -0.01(-0.15%) |
Dec 04, 2003 | 4.893 | 4.923 | 4.876 | 4.892 | 1,424,352 | +0.00(+0.03%) |
Dec 03, 2003 | 4.890 | 4.920 | 4.874 | 4.891 | 1,149,719 | +0.05(+0.94%) |
Dec 02, 2003 | 4.806 | 4.874 | 4.802 | 4.845 | 2,021,557 | -0.01(-0.23%) |