Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.997 | 6.111 | 5.983 | 6.097 | 2,243,803 | +0.11(+1.84%) |
Feb 26, 2004 | 5.997 | 6.007 | 5.968 | 5.986 | 1,098,333 | +0.01(+0.08%) |
Feb 25, 2004 | 5.997 | 6.006 | 5.966 | 5.981 | 1,039,988 | -0.00(-0.02%) |
Feb 24, 2004 | 6.008 | 6.027 | 5.941 | 5.982 | 1,550,258 | -0.02(-0.40%) |
Feb 23, 2004 | 6.037 | 6.042 | 5.992 | 6.007 | 1,026,143 | -0.03(-0.54%) |
Feb 20, 2004 | 6.042 | 6.057 | 6.013 | 6.039 | 1,684,748 | -0.00(-0.05%) |
Feb 19, 2004 | 6.052 | 6.073 | 6.034 | 6.042 | 1,407,527 | -0.02(-0.27%) |
Feb 18, 2004 | 6.062 | 6.092 | 6.012 | 6.058 | 1,339,623 | +0.01(+0.10%) |
Feb 17, 2004 | 5.941 | 6.064 | 5.923 | 6.052 | 1,126,351 | +0.12(+2.03%) |
Feb 13, 2004 | 5.971 | 5.971 | 5.881 | 5.932 | 1,217,330 | -0.06(-0.93%) |
Feb 12, 2004 | 5.840 | 6.116 | 5.833 | 5.987 | 3,233,358 | +0.20(+3.42%) |
Feb 11, 2004 | 5.597 | 5.800 | 5.567 | 5.789 | 2,160,077 | +0.17(+3.04%) |
Feb 10, 2004 | 5.619 | 5.650 | 5.587 | 5.618 | 988,236 | -0.00(-0.02%) |
Feb 09, 2004 | 5.557 | 5.642 | 5.549 | 5.619 | 1,199,859 | +0.06(+1.15%) |
Feb 06, 2004 | 5.442 | 5.562 | 5.442 | 5.556 | 1,117,451 | +0.12(+2.21%) |
Feb 05, 2004 | 5.429 | 5.440 | 5.381 | 5.435 | 1,113,166 | +0.00(+0.07%) |
Feb 04, 2004 | 5.491 | 5.494 | 5.425 | 5.431 | 1,641,236 | -0.08(-1.43%) |
Feb 03, 2004 | 5.511 | 5.527 | 5.483 | 5.510 | 781,556 | -0.01(-0.16%) |
Feb 02, 2004 | 5.432 | 5.552 | 5.432 | 5.519 | 1,044,273 | +0.09(+1.71%) |
Jan 30, 2004 | 5.415 | 5.447 | 5.380 | 5.426 | 1,032,736 | -0.01(-0.17%) |
Jan 29, 2004 | 5.440 | 5.456 | 5.364 | 5.435 | 1,077,566 | +0.02(+0.30%) |
Jan 28, 2004 | 5.365 | 5.513 | 5.365 | 5.419 | 1,635,962 | +0.07(+1.30%) |
Jan 27, 2004 | 5.389 | 5.390 | 5.316 | 5.349 | 959,887 | -0.03(-0.55%) |
Jan 26, 2004 | 5.289 | 5.383 | 5.276 | 5.379 | 1,017,243 | +0.08(+1.57%) |
Jan 23, 2004 | 5.309 | 5.339 | 5.281 | 5.296 | 1,129,318 | -0.03(-0.49%) |
Jan 22, 2004 | 5.344 | 5.345 | 5.279 | 5.322 | 1,118,770 | +0.00(+0.04%) |
Jan 21, 2004 | 5.258 | 5.333 | 5.248 | 5.320 | 786,171 | +0.04(+0.67%) |
Jan 20, 2004 | 5.258 | 5.291 | 5.224 | 5.285 | 1,104,266 | +0.02(+0.29%) |
Jan 16, 2004 | 5.263 | 5.277 | 5.231 | 5.270 | 1,392,035 | +0.01(+0.27%) |
Jan 15, 2004 | 5.248 | 5.309 | 5.224 | 5.255 | 1,560,147 | -0.00(-0.06%) |
Jan 14, 2004 | 5.234 | 5.273 | 5.188 | 5.258 | 1,197,222 | +0.02(+0.39%) |
Jan 13, 2004 | 5.269 | 5.309 | 5.213 | 5.238 | 1,404,561 | -0.01(-0.27%) |
Jan 12, 2004 | 5.248 | 5.274 | 5.224 | 5.252 | 2,000,205 | +0.02(+0.46%) |
Jan 09, 2004 | 5.127 | 5.289 | 5.120 | 5.228 | 2,150,847 | +0.10(+1.97%) |
Jan 08, 2004 | 5.066 | 5.127 | 5.056 | 5.127 | 1,194,585 | +0.03(+0.54%) |
Jan 07, 2004 | 5.137 | 5.137 | 5.054 | 5.100 | 1,192,937 | -0.03(-0.57%) |
Jan 06, 2004 | 5.076 | 5.134 | 5.069 | 5.129 | 2,145,573 | +0.06(+1.24%) |
Jan 05, 2004 | 5.009 | 5.068 | 4.962 | 5.066 | 2,260,614 | +0.08(+1.62%) |
Jan 02, 2004 | 4.995 | 5.020 | 4.973 | 4.985 | 1,757,596 | +1.38(+38.21%) |
Dec 31, 2003 | 3.580 | 3.610 | 3.571 | 3.607 | 20,410,800 | -1.21(-25.14%) |
Dec 26, 2003 | 4.771 | 4.821 | 4.771 | 4.819 | 507,632 | +0.05(+1.12%) |
Dec 24, 2003 | 4.765 | 4.802 | 4.748 | 4.765 | 633,552 | -0.01(-0.17%) |
Dec 23, 2003 | 4.741 | 4.773 | 4.731 | 4.773 | 1,635,962 | +0.06(+1.22%) |
Dec 22, 2003 | 4.707 | 4.719 | 4.677 | 4.715 | 1,217,989 | +0.01(+0.30%) |
Dec 19, 2003 | 4.647 | 4.727 | 4.631 | 4.701 | 3,006,241 | +0.05(+1.07%) |
Dec 18, 2003 | 4.601 | 4.652 | 4.591 | 4.652 | 1,323,471 | +0.05(+1.14%) |
Dec 17, 2003 | 4.601 | 4.613 | 4.572 | 4.599 | 2,336,759 | -0.01(-0.18%) |
Dec 16, 2003 | 4.571 | 4.607 | 4.564 | 4.607 | 1,815,941 | +0.07(+1.61%) |
Dec 15, 2003 | 4.548 | 4.565 | 4.533 | 4.534 | 2,483,116 | +0.03(+0.70%) |
Dec 12, 2003 | 4.495 | 4.530 | 4.462 | 4.503 | 1,807,700 | +0.02(+0.50%) |
Dec 11, 2003 | 4.452 | 4.483 | 4.449 | 4.481 | 1,506,746 | +0.03(+0.77%) |
Dec 10, 2003 | 4.397 | 4.478 | 4.391 | 4.446 | 2,191,392 | +0.05(+1.08%) |
Dec 09, 2003 | 4.419 | 4.419 | 4.378 | 4.399 | 1,066,358 | -0.00(-0.09%) |
Dec 08, 2003 | 4.375 | 4.392 | 4.368 | 4.403 | 893,302 | +0.02(+0.51%) |
Dec 05, 2003 | 4.419 | 4.419 | 4.364 | 4.381 | 781,227 | -0.05(-1.21%) |
Dec 04, 2003 | 4.379 | 4.434 | 4.374 | 4.434 | 1,550,917 | +0.05(+1.25%) |
Dec 03, 2003 | 4.403 | 4.404 | 4.369 | 4.380 | 1,478,068 | +0.02(+0.44%) |
Dec 02, 2003 | 4.384 | 4.384 | 4.339 | 4.360 | 958,898 | -0.03(-0.65%) |