Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.556 | 6.796 | 6.556 | 6.774 | 4,943,594 | +0.11(+1.70%) |
Feb 26, 2004 | 6.642 | 6.686 | 6.629 | 6.661 | 2,632,895 | +0.01(+0.17%) |
Feb 25, 2004 | 6.625 | 6.711 | 6.602 | 6.649 | 3,216,050 | +0.02(+0.37%) |
Feb 24, 2004 | 6.597 | 6.625 | 6.580 | 6.625 | 2,411,602 | +0.03(+0.48%) |
Feb 23, 2004 | 6.603 | 6.636 | 6.564 | 6.593 | 1,762,686 | -0.00(-0.07%) |
Feb 20, 2004 | 6.668 | 6.668 | 6.573 | 6.597 | 2,490,586 | -0.07(-1.06%) |
Feb 19, 2004 | 6.691 | 6.718 | 6.642 | 6.668 | 3,497,189 | -0.01(-0.13%) |
Feb 18, 2004 | 6.623 | 6.679 | 6.607 | 6.676 | 2,786,338 | +0.05(+0.82%) |
Feb 17, 2004 | 6.589 | 6.630 | 6.573 | 6.622 | 1,879,943 | +0.06(+0.94%) |
Feb 13, 2004 | 6.596 | 6.610 | 6.521 | 6.560 | 1,827,751 | -0.02(-0.37%) |
Feb 12, 2004 | 6.640 | 6.640 | 6.577 | 6.584 | 1,975,628 | -0.06(-0.87%) |
Feb 11, 2004 | 6.538 | 6.658 | 6.502 | 6.642 | 4,935,939 | +0.10(+1.58%) |
Feb 10, 2004 | 6.527 | 6.570 | 6.502 | 6.538 | 4,236,223 | +0.01(+0.18%) |
Feb 09, 2004 | 6.507 | 6.531 | 6.446 | 6.527 | 2,137,422 | +0.01(+0.22%) |
Feb 06, 2004 | 6.467 | 6.513 | 6.436 | 6.513 | 2,332,271 | +0.05(+0.85%) |
Feb 05, 2004 | 6.467 | 6.495 | 6.431 | 6.458 | 3,617,230 | -0.01(-0.13%) |
Feb 04, 2004 | 6.510 | 6.510 | 6.423 | 6.467 | 4,141,930 | -0.05(-0.84%) |
Feb 03, 2004 | 6.488 | 6.531 | 6.459 | 6.521 | 2,163,170 | +0.02(+0.33%) |
Feb 02, 2004 | 6.524 | 6.596 | 6.500 | 6.500 | 2,589,054 | -0.03(-0.46%) |
Jan 30, 2004 | 6.579 | 6.603 | 6.520 | 6.530 | 2,688,914 | -0.05(-0.72%) |
Jan 29, 2004 | 6.478 | 6.603 | 6.467 | 6.577 | 3,825,648 | +0.10(+1.49%) |
Jan 28, 2004 | 6.409 | 6.531 | 6.409 | 6.481 | 8,793,599 | +0.09(+1.46%) |
Jan 27, 2004 | 6.416 | 6.458 | 6.353 | 6.388 | 3,261,282 | -0.03(-0.45%) |
Jan 26, 2004 | 6.423 | 6.452 | 6.347 | 6.416 | 2,726,492 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.425 | 6.373 | 6.425 | 3,572,693 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.311 | 6.383 | 4,622,789 | +0.02(+0.38%) |
Jan 21, 2004 | 6.222 | 6.400 | 6.211 | 6.359 | 6,176,709 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.208 | 2,653,076 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.229 | 6.179 | 6.217 | 1,771,037 | +0.03(+0.46%) |
Jan 15, 2004 | 6.265 | 6.265 | 6.186 | 6.188 | 3,102,968 | -0.08(-1.24%) |
Jan 14, 2004 | 6.261 | 6.278 | 6.251 | 6.265 | 2,709,095 | +0.03(+0.51%) |
Jan 13, 2004 | 6.288 | 6.290 | 6.232 | 6.234 | 1,995,461 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.268 | 6.288 | 1,795,045 | -0.04(-0.57%) |
Jan 09, 2004 | 6.347 | 6.356 | 6.313 | 6.324 | 1,731,371 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.357 | 6.280 | 6.357 | 3,018,417 | +0.09(+1.47%) |
Jan 07, 2004 | 6.251 | 6.268 | 6.201 | 6.265 | 2,489,890 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.248 | 6.179 | 6.247 | 2,008,335 | +0.01(+0.16%) |
Jan 05, 2004 | 6.291 | 6.291 | 6.194 | 6.237 | 2,482,583 | -0.06(-0.91%) |
Jan 02, 2004 | 6.311 | 6.362 | 6.283 | 6.294 | 2,194,833 | +0.00(+0.00%) |
Dec 31, 2003 | 6.344 | 6.352 | 6.287 | 6.294 | 1,964,146 | -0.04(-0.70%) |
Dec 30, 2003 | 6.296 | 6.339 | 6.296 | 6.339 | 1,474,588 | +0.03(+0.48%) |
Dec 29, 2003 | 6.261 | 6.308 | 6.237 | 6.308 | 1,382,383 | +0.05(+0.76%) |
Dec 26, 2003 | 6.280 | 6.297 | 6.250 | 6.261 | 540,357 | -0.01(-0.11%) |
Dec 24, 2003 | 6.244 | 6.287 | 6.217 | 6.268 | 1,049,400 | +0.02(+0.30%) |
Dec 23, 2003 | 6.314 | 6.303 | 6.225 | 6.250 | 3,237,970 | -0.06(-1.02%) |
Dec 22, 2003 | 6.258 | 6.316 | 6.248 | 6.314 | 3,164,902 | +0.07(+1.13%) |
Dec 19, 2003 | 6.215 | 6.344 | 6.202 | 6.244 | 10,091,431 | +0.04(+0.63%) |
Dec 18, 2003 | 6.100 | 6.212 | 6.081 | 6.205 | 5,931,756 | +0.13(+2.10%) |
Dec 17, 2003 | 5.989 | 6.089 | 5.962 | 6.077 | 3,578,260 | +0.09(+1.46%) |
Dec 16, 2003 | 5.978 | 5.992 | 5.958 | 5.989 | 1,923,784 | +0.03(+0.43%) |
Dec 15, 2003 | 5.942 | 5.952 | 5.931 | 5.964 | 2,909,859 | +0.04(+0.70%) |
Dec 12, 2003 | 5.920 | 5.926 | 5.897 | 5.922 | 2,259,898 | +0.01(+0.12%) |
Dec 11, 2003 | 5.889 | 5.928 | 5.882 | 5.915 | 2,279,731 | +0.04(+0.64%) |
Dec 10, 2003 | 5.862 | 5.897 | 5.847 | 5.877 | 2,023,644 | +0.01(+0.25%) |
Dec 09, 2003 | 5.920 | 5.920 | 5.859 | 5.863 | 2,741,454 | -0.05(-0.92%) |
Dec 08, 2003 | 5.918 | 5.932 | 5.896 | 5.918 | 4,517,710 | -0.01(-0.10%) |
Dec 05, 2003 | 5.889 | 5.978 | 5.889 | 5.923 | 2,822,177 | +0.01(+0.12%) |
Dec 04, 2003 | 5.866 | 5.926 | 5.831 | 5.916 | 2,899,768 | -0.01(-0.12%) |
Dec 03, 2003 | 5.956 | 5.965 | 5.923 | 5.923 | 4,460,299 | -0.04(-0.60%) |
Dec 02, 2003 | 5.935 | 5.969 | 5.928 | 5.959 | 2,492,673 | +0.01(+0.10%) |