Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.244 | 5.330 | 5.244 | 5.299 | 1,283,837 | -0.04(-0.69%) |
Feb 26, 2004 | 5.244 | 5.357 | 5.203 | 5.336 | 2,741,283 | -0.01(-0.19%) |
Feb 25, 2004 | 5.192 | 5.371 | 5.172 | 5.346 | 4,064,997 | +0.01(+0.19%) |
Feb 24, 2004 | 5.305 | 5.349 | 5.254 | 5.336 | 977,953 | +0.04(+0.82%) |
Feb 23, 2004 | 5.359 | 5.367 | 5.281 | 5.293 | 1,215,754 | -0.04(-0.81%) |
Feb 20, 2004 | 5.388 | 5.408 | 5.303 | 5.336 | 2,686,331 | -0.03(-0.57%) |
Feb 19, 2004 | 5.377 | 5.400 | 5.340 | 5.367 | 810,178 | -0.01(-0.19%) |
Feb 18, 2004 | 5.439 | 5.441 | 5.363 | 5.377 | 736,261 | -0.06(-1.06%) |
Feb 17, 2004 | 5.398 | 5.443 | 5.398 | 5.435 | 907,439 | +0.02(+0.46%) |
Feb 13, 2004 | 5.497 | 5.499 | 5.390 | 5.410 | 1,160,802 | -0.07(-1.35%) |
Feb 12, 2004 | 5.558 | 5.583 | 5.437 | 5.484 | 1,444,316 | -0.10(-1.77%) |
Feb 11, 2004 | 5.573 | 5.610 | 5.546 | 5.583 | 1,679,200 | -0.09(-1.63%) |
Feb 10, 2004 | 5.684 | 5.704 | 5.645 | 5.675 | 3,157,558 | -0.01(-0.14%) |
Feb 09, 2004 | 5.647 | 5.696 | 5.581 | 5.684 | 1,600,419 | +0.04(+0.69%) |
Feb 06, 2004 | 5.540 | 5.675 | 5.523 | 5.645 | 1,366,994 | +0.10(+1.74%) |
Feb 05, 2004 | 5.523 | 5.552 | 5.495 | 5.548 | 907,439 | +0.04(+0.67%) |
Feb 04, 2004 | 5.634 | 5.634 | 5.511 | 5.511 | 1,279,946 | -0.12(-2.12%) |
Feb 03, 2004 | 5.634 | 5.704 | 5.614 | 5.630 | 1,702,056 | -0.01(-0.25%) |
Feb 02, 2004 | 5.616 | 5.645 | 5.595 | 5.645 | 925,918 | +0.03(+0.55%) |
Jan 30, 2004 | 5.573 | 5.634 | 5.534 | 5.614 | 1,234,720 | +0.02(+0.44%) |
Jan 29, 2004 | 5.583 | 5.601 | 5.544 | 5.589 | 1,328,576 | +0.01(+0.18%) |
Jan 28, 2004 | 5.552 | 5.618 | 5.550 | 5.579 | 1,528,446 | +0.03(+0.48%) |
Jan 27, 2004 | 5.536 | 5.558 | 5.497 | 5.552 | 1,531,851 | +0.01(+0.11%) |
Jan 26, 2004 | 5.468 | 5.546 | 5.431 | 5.546 | 936,131 | +0.08(+1.43%) |
Jan 23, 2004 | 5.455 | 5.468 | 5.425 | 5.468 | 1,917,488 | +0.02(+0.34%) |
Jan 22, 2004 | 5.429 | 5.449 | 5.414 | 5.449 | 678,877 | +0.01(+0.26%) |
Jan 21, 2004 | 5.388 | 5.435 | 5.388 | 5.435 | 1,180,254 | +0.04(+0.80%) |
Jan 20, 2004 | 5.367 | 5.404 | 5.344 | 5.392 | 1,044,090 | +0.02(+0.46%) |
Jan 16, 2004 | 5.394 | 5.394 | 5.357 | 5.367 | 1,094,179 | -0.01(-0.11%) |
Jan 15, 2004 | 5.351 | 5.375 | 5.330 | 5.373 | 761,548 | +0.01(+0.15%) |
Jan 14, 2004 | 5.340 | 5.396 | 5.332 | 5.365 | 1,137,460 | +0.00(+0.08%) |
Jan 13, 2004 | 5.322 | 5.365 | 5.285 | 5.361 | 2,466,037 | +0.04(+0.73%) |
Jan 12, 2004 | 5.295 | 5.336 | 5.270 | 5.322 | 1,359,700 | +0.04(+0.70%) |
Jan 09, 2004 | 5.274 | 5.307 | 5.248 | 5.285 | 997,891 | +0.00(+0.00%) |
Jan 08, 2004 | 5.274 | 5.285 | 5.235 | 5.285 | 871,453 | +0.03(+0.59%) |
Jan 07, 2004 | 5.258 | 5.277 | 5.240 | 5.254 | 1,170,528 | -0.00(-0.08%) |
Jan 06, 2004 | 5.252 | 5.281 | 5.213 | 5.258 | 1,205,542 | -0.01(-0.27%) |
Jan 05, 2004 | 5.225 | 5.289 | 5.225 | 5.272 | 1,541,577 | +0.05(+0.94%) |
Jan 02, 2004 | 5.213 | 5.242 | 5.186 | 5.223 | 1,300,857 | +0.00(+0.00%) |
Dec 31, 2003 | 5.279 | 5.305 | 5.213 | 5.223 | 1,221,590 | -0.08(-1.44%) |
Dec 30, 2003 | 5.274 | 5.314 | 5.264 | 5.299 | 809,692 | +0.02(+0.47%) |
Dec 29, 2003 | 5.244 | 5.285 | 5.246 | 5.274 | 922,028 | +0.03(+0.59%) |
Dec 26, 2003 | 5.242 | 5.264 | 5.233 | 5.244 | 518,397 | -0.00(-0.08%) |
Dec 24, 2003 | 5.198 | 5.252 | 5.198 | 5.248 | 375,911 | -0.02(-0.43%) |
Dec 23, 2003 | 5.285 | 5.301 | 5.248 | 5.270 | 1,061,110 | -0.02(-0.43%) |
Dec 22, 2003 | 5.192 | 5.293 | 5.182 | 5.293 | 804,343 | +0.07(+1.34%) |
Dec 19, 2003 | 5.215 | 5.242 | 5.196 | 5.223 | 708,055 | +0.01(+0.16%) |
Dec 18, 2003 | 5.233 | 5.260 | 5.200 | 5.215 | 1,556,652 | +0.05(+1.04%) |
Dec 17, 2003 | 5.192 | 5.192 | 5.137 | 5.161 | 1,719,563 | +0.04(+0.80%) |
Dec 16, 2003 | 5.079 | 5.137 | 5.079 | 5.120 | 1,706,433 | +0.03(+0.52%) |
Dec 15, 2003 | 5.166 | 5.200 | 5.075 | 5.094 | 1,443,344 | -0.08(-1.59%) |
Dec 12, 2003 | 5.141 | 5.174 | 5.141 | 5.176 | 750,850 | +0.03(+0.52%) |
Dec 11, 2003 | 5.114 | 5.151 | 5.114 | 5.149 | 720,213 | +0.02(+0.36%) |
Dec 10, 2003 | 5.122 | 5.133 | 5.089 | 5.131 | 736,747 | -0.01(-0.24%) |
Dec 09, 2003 | 5.149 | 5.159 | 5.122 | 5.143 | 522,288 | -0.01(-0.20%) |
Dec 08, 2003 | 5.118 | 5.153 | 5.108 | 5.153 | 912,302 | +0.04(+0.76%) |
Dec 05, 2003 | 5.110 | 5.141 | 5.096 | 5.114 | 418,219 | +0.01(+0.12%) |
Dec 04, 2003 | 5.120 | 5.135 | 5.077 | 5.108 | 1,000,809 | -0.02(-0.44%) |
Dec 03, 2003 | 5.153 | 5.153 | 5.112 | 5.131 | 1,314,960 | -0.01(-0.16%) |
Dec 02, 2003 | 5.174 | 5.190 | 5.151 | 5.139 | 1,094,179 | -0.03(-0.52%) |