Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.950 | 6.139 | 5.920 | 5.960 | 387,341 | +0.02(+0.37%) |
Feb 26, 2004 | 5.731 | 5.938 | 5.721 | 5.938 | 318,379 | +0.24(+4.15%) |
Feb 25, 2004 | 5.632 | 5.721 | 5.563 | 5.702 | 271,063 | +0.09(+1.66%) |
Feb 24, 2004 | 5.602 | 5.610 | 5.563 | 5.608 | 94,884 | +0.03(+0.46%) |
Feb 23, 2004 | 5.642 | 5.652 | 5.582 | 5.582 | 47,819 | -0.06(-1.09%) |
Feb 20, 2004 | 5.642 | 5.644 | 5.638 | 5.644 | 25,420 | +0.00(+0.04%) |
Feb 19, 2004 | 5.692 | 5.702 | 5.632 | 5.642 | 36,997 | -0.05(-0.84%) |
Feb 18, 2004 | 5.662 | 5.692 | 5.662 | 5.690 | 46,561 | +0.01(+0.14%) |
Feb 17, 2004 | 5.702 | 5.702 | 5.632 | 5.682 | 124,080 | -0.01(-0.21%) |
Feb 13, 2004 | 5.733 | 5.801 | 5.662 | 5.694 | 109,734 | -0.04(-0.69%) |
Feb 12, 2004 | 5.741 | 5.761 | 5.721 | 5.733 | 47,819 | -0.03(-0.48%) |
Feb 11, 2004 | 5.682 | 5.761 | 5.652 | 5.761 | 80,287 | +0.07(+1.29%) |
Feb 10, 2004 | 5.662 | 5.688 | 5.642 | 5.688 | 43,541 | +0.03(+0.46%) |
Feb 09, 2004 | 5.503 | 5.662 | 5.503 | 5.662 | 163,846 | +0.17(+3.04%) |
Feb 06, 2004 | 5.423 | 5.517 | 5.423 | 5.495 | 99,415 | +0.08(+1.50%) |
Feb 05, 2004 | 5.384 | 5.414 | 5.372 | 5.414 | 173,410 | +0.04(+0.70%) |
Feb 04, 2004 | 5.463 | 5.463 | 5.364 | 5.376 | 196,313 | -0.08(-1.42%) |
Feb 03, 2004 | 5.543 | 5.547 | 5.453 | 5.453 | 231,549 | -0.09(-1.61%) |
Feb 02, 2004 | 5.572 | 5.622 | 5.533 | 5.543 | 111,999 | -0.02(-0.36%) |
Jan 30, 2004 | 5.582 | 5.582 | 5.551 | 5.563 | 65,437 | -0.03(-0.53%) |
Jan 29, 2004 | 5.602 | 5.608 | 5.572 | 5.592 | 24,916 | -0.02(-0.39%) |
Jan 28, 2004 | 5.513 | 5.672 | 5.513 | 5.614 | 166,111 | +0.09(+1.62%) |
Jan 27, 2004 | 5.572 | 5.572 | 5.523 | 5.525 | 30,705 | -0.05(-0.86%) |
Jan 26, 2004 | 5.503 | 5.580 | 5.384 | 5.572 | 80,538 | +0.08(+1.45%) |
Jan 23, 2004 | 5.394 | 5.509 | 5.394 | 5.493 | 73,743 | +0.10(+1.84%) |
Jan 22, 2004 | 5.374 | 5.394 | 5.324 | 5.394 | 45,806 | +0.02(+0.37%) |
Jan 21, 2004 | 5.334 | 5.374 | 5.324 | 5.374 | 91,864 | +0.03(+0.56%) |
Jan 20, 2004 | 5.384 | 5.423 | 5.324 | 5.344 | 151,010 | -0.04(-0.74%) |
Jan 16, 2004 | 5.163 | 5.384 | 5.155 | 5.384 | 252,942 | +0.22(+4.27%) |
Jan 15, 2004 | 4.967 | 5.163 | 4.947 | 5.163 | 659,411 | +0.19(+3.75%) |
Jan 14, 2004 | 5.016 | 5.036 | 4.947 | 4.976 | 78,525 | -0.05(-0.99%) |
Jan 13, 2004 | 4.967 | 5.026 | 4.949 | 5.026 | 139,432 | +0.06(+1.20%) |
Jan 12, 2004 | 5.026 | 5.026 | 4.967 | 4.967 | 99,918 | -0.07(-1.38%) |
Jan 09, 2004 | 5.209 | 5.209 | 5.006 | 5.036 | 253,445 | -0.18(-3.43%) |
Jan 08, 2004 | 5.205 | 5.235 | 5.177 | 5.215 | 95,639 | +0.01(+0.19%) |
Jan 07, 2004 | 5.078 | 5.205 | 5.078 | 5.205 | 185,742 | +0.13(+2.54%) |
Jan 06, 2004 | 5.036 | 5.096 | 5.034 | 5.076 | 125,338 | +0.04(+0.83%) |
Jan 05, 2004 | 5.004 | 5.036 | 4.976 | 5.034 | 142,956 | +0.04(+0.80%) |
Jan 02, 2004 | 5.058 | 5.116 | 4.976 | 4.994 | 85,320 | -0.06(-1.22%) |
Dec 31, 2003 | 5.145 | 5.145 | 5.056 | 5.056 | 74,246 | -0.09(-1.74%) |
Dec 30, 2003 | 5.153 | 5.185 | 5.135 | 5.145 | 203,108 | -0.01(-0.12%) |
Dec 29, 2003 | 5.145 | 5.165 | 5.135 | 5.151 | 104,448 | +0.01(+0.12%) |
Dec 26, 2003 | 5.074 | 5.145 | 5.066 | 5.145 | 26,678 | +0.09(+1.81%) |
Dec 24, 2003 | 5.056 | 5.076 | 5.046 | 5.054 | 48,323 | +0.01(+0.16%) |
Dec 23, 2003 | 5.046 | 5.060 | 5.034 | 5.046 | 88,844 | +0.03(+0.59%) |
Dec 22, 2003 | 4.988 | 5.034 | 4.988 | 5.016 | 148,996 | -0.02(-0.39%) |
Dec 19, 2003 | 5.066 | 5.066 | 5.036 | 5.036 | 23,658 | +0.00(+0.00%) |
Dec 18, 2003 | 4.996 | 5.076 | 4.986 | 5.036 | 254,703 | +0.05(+1.00%) |
Dec 17, 2003 | 4.967 | 5.026 | 4.965 | 4.986 | 277,858 | +0.02(+0.44%) |
Dec 16, 2003 | 4.947 | 4.965 | 4.927 | 4.965 | 189,769 | +0.04(+0.77%) |
Dec 15, 2003 | 4.927 | 4.967 | 4.927 | 4.927 | 123,828 | +0.00(+0.00%) |
Dec 12, 2003 | 5.006 | 5.006 | 4.887 | 4.927 | 429,372 | -0.10(-1.94%) |
Dec 11, 2003 | 5.016 | 5.056 | 5.016 | 5.024 | 322,155 | +0.01(+0.20%) |
Dec 10, 2003 | 4.897 | 5.086 | 4.887 | 5.014 | 535,834 | +0.13(+2.60%) |
Dec 09, 2003 | 4.867 | 4.957 | 4.867 | 4.887 | 569,308 | +0.05(+1.03%) |
Dec 08, 2003 | 4.967 | 5.014 | 4.835 | 4.837 | 584,157 | -0.24(-4.70%) |
Dec 05, 2003 | 5.066 | 5.135 | 5.066 | 5.076 | 248,160 | -0.09(-1.73%) |
Dec 04, 2003 | 5.274 | 5.344 | 5.066 | 5.165 | 652,112 | -0.08(-1.52%) |
Dec 03, 2003 | 5.572 | 5.662 | 5.453 | 5.245 | 663,689 | -0.30(-5.38%) |
Dec 02, 2003 | 5.483 | 5.602 | 5.483 | 5.543 | 245,391 | +0.03(+0.54%) |