Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.021 | 6.212 | 5.990 | 6.031 | 382,798 | +0.02(+0.37%) |
Feb 26, 2004 | 5.799 | 6.008 | 5.789 | 6.008 | 314,645 | +0.24(+4.15%) |
Feb 25, 2004 | 5.699 | 5.789 | 5.629 | 5.769 | 267,884 | +0.09(+1.66%) |
Feb 24, 2004 | 5.669 | 5.677 | 5.629 | 5.675 | 93,771 | +0.03(+0.46%) |
Feb 23, 2004 | 5.709 | 5.719 | 5.649 | 5.649 | 47,259 | -0.06(-1.09%) |
Feb 20, 2004 | 5.709 | 5.711 | 5.705 | 5.711 | 25,121 | +0.00(+0.04%) |
Feb 19, 2004 | 5.759 | 5.769 | 5.699 | 5.709 | 36,563 | -0.05(-0.84%) |
Feb 18, 2004 | 5.729 | 5.759 | 5.729 | 5.757 | 46,015 | +0.01(+0.14%) |
Feb 17, 2004 | 5.769 | 5.769 | 5.699 | 5.749 | 122,624 | -0.01(-0.21%) |
Feb 13, 2004 | 5.801 | 5.870 | 5.729 | 5.761 | 108,447 | -0.04(-0.69%) |
Feb 12, 2004 | 5.809 | 5.830 | 5.789 | 5.801 | 47,259 | -0.03(-0.48%) |
Feb 11, 2004 | 5.749 | 5.830 | 5.719 | 5.830 | 79,345 | +0.07(+1.29%) |
Feb 10, 2004 | 5.729 | 5.755 | 5.709 | 5.755 | 43,030 | +0.03(+0.46%) |
Feb 09, 2004 | 5.568 | 5.729 | 5.568 | 5.729 | 161,924 | +0.17(+3.04%) |
Feb 06, 2004 | 5.488 | 5.582 | 5.488 | 5.560 | 98,249 | +0.08(+1.50%) |
Feb 05, 2004 | 5.448 | 5.478 | 5.436 | 5.478 | 171,376 | +0.04(+0.70%) |
Feb 04, 2004 | 5.528 | 5.528 | 5.428 | 5.440 | 194,010 | -0.08(-1.42%) |
Feb 03, 2004 | 5.608 | 5.612 | 5.518 | 5.518 | 228,833 | -0.09(-1.61%) |
Feb 02, 2004 | 5.639 | 5.689 | 5.598 | 5.608 | 110,685 | -0.02(-0.36%) |
Jan 30, 2004 | 5.649 | 5.649 | 5.616 | 5.629 | 64,670 | -0.03(-0.53%) |
Jan 29, 2004 | 5.669 | 5.675 | 5.639 | 5.659 | 24,624 | -0.02(-0.39%) |
Jan 28, 2004 | 5.578 | 5.739 | 5.578 | 5.681 | 164,163 | +0.09(+1.62%) |
Jan 27, 2004 | 5.639 | 5.639 | 5.588 | 5.590 | 30,345 | -0.05(-0.86%) |
Jan 26, 2004 | 5.568 | 5.647 | 5.448 | 5.639 | 79,594 | +0.08(+1.45%) |
Jan 23, 2004 | 5.458 | 5.574 | 5.458 | 5.558 | 72,878 | +0.10(+1.84%) |
Jan 22, 2004 | 5.438 | 5.458 | 5.387 | 5.458 | 45,269 | +0.02(+0.37%) |
Jan 21, 2004 | 5.397 | 5.438 | 5.387 | 5.438 | 90,787 | +0.03(+0.56%) |
Jan 20, 2004 | 5.448 | 5.488 | 5.387 | 5.407 | 149,239 | -0.04(-0.74%) |
Jan 16, 2004 | 5.224 | 5.448 | 5.216 | 5.448 | 249,975 | +0.22(+4.27%) |
Jan 15, 2004 | 5.025 | 5.224 | 5.005 | 5.224 | 651,677 | +0.19(+3.75%) |
Jan 14, 2004 | 5.076 | 5.096 | 5.005 | 5.036 | 77,604 | -0.05(-0.99%) |
Jan 13, 2004 | 5.025 | 5.086 | 5.007 | 5.086 | 137,797 | +0.06(+1.20%) |
Jan 12, 2004 | 5.086 | 5.086 | 5.025 | 5.025 | 98,746 | -0.07(-1.38%) |
Jan 09, 2004 | 5.271 | 5.271 | 5.066 | 5.096 | 250,472 | -0.18(-3.43%) |
Jan 08, 2004 | 5.267 | 5.297 | 5.239 | 5.277 | 94,518 | +0.01(+0.19%) |
Jan 07, 2004 | 5.138 | 5.267 | 5.138 | 5.267 | 183,564 | +0.13(+2.54%) |
Jan 06, 2004 | 5.096 | 5.156 | 5.094 | 5.136 | 123,868 | +0.04(+0.83%) |
Jan 05, 2004 | 5.064 | 5.096 | 5.036 | 5.094 | 141,279 | +0.04(+0.80%) |
Jan 02, 2004 | 5.118 | 5.176 | 5.036 | 5.054 | 84,320 | -0.06(-1.22%) |
Dec 31, 2003 | 5.206 | 5.206 | 5.116 | 5.116 | 73,375 | -0.09(-1.74%) |
Dec 30, 2003 | 5.214 | 5.247 | 5.196 | 5.206 | 200,726 | -0.01(-0.12%) |
Dec 29, 2003 | 5.206 | 5.227 | 5.196 | 5.212 | 103,223 | +0.01(+0.12%) |
Dec 26, 2003 | 5.134 | 5.206 | 5.126 | 5.206 | 26,365 | +0.09(+1.81%) |
Dec 24, 2003 | 5.116 | 5.136 | 5.106 | 5.114 | 47,756 | +0.01(+0.16%) |
Dec 23, 2003 | 5.106 | 5.120 | 5.094 | 5.106 | 87,802 | +0.03(+0.59%) |
Dec 22, 2003 | 5.048 | 5.094 | 5.048 | 5.076 | 147,249 | -0.02(-0.39%) |
Dec 19, 2003 | 5.126 | 5.126 | 5.096 | 5.096 | 23,380 | +0.00(+0.00%) |
Dec 18, 2003 | 5.056 | 5.136 | 5.046 | 5.096 | 251,716 | +0.05(+1.00%) |
Dec 17, 2003 | 5.025 | 5.086 | 5.023 | 5.046 | 274,599 | +0.02(+0.44%) |
Dec 16, 2003 | 5.005 | 5.023 | 4.985 | 5.023 | 187,543 | +0.04(+0.77%) |
Dec 15, 2003 | 4.985 | 5.025 | 4.985 | 4.985 | 122,376 | +0.00(+0.00%) |
Dec 12, 2003 | 5.066 | 5.066 | 4.945 | 4.985 | 424,336 | -0.10(-1.94%) |
Dec 11, 2003 | 5.076 | 5.116 | 5.076 | 5.084 | 318,376 | +0.01(+0.20%) |
Dec 10, 2003 | 4.955 | 5.146 | 4.945 | 5.074 | 529,550 | +0.13(+2.60%) |
Dec 09, 2003 | 4.925 | 5.015 | 4.925 | 4.945 | 562,631 | +0.05(+1.03%) |
Dec 08, 2003 | 5.025 | 5.074 | 4.893 | 4.895 | 577,306 | -0.24(-4.70%) |
Dec 05, 2003 | 5.126 | 5.196 | 5.126 | 5.136 | 245,249 | -0.09(-1.73%) |
Dec 04, 2003 | 5.337 | 5.407 | 5.126 | 5.227 | 644,464 | -0.08(-1.52%) |
Dec 03, 2003 | 5.639 | 5.729 | 5.518 | 5.307 | 655,905 | -0.30(-5.38%) |
Dec 02, 2003 | 5.548 | 5.669 | 5.548 | 5.608 | 242,513 | +0.03(+0.54%) |