Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.404 | 5.527 | 5.404 | 5.527 | 71,114 | +0.09(+1.63%) |
Feb 26, 2004 | 5.443 | 5.454 | 5.388 | 5.438 | 55,451 | -0.01(-0.10%) |
Feb 25, 2004 | 5.416 | 5.449 | 5.399 | 5.443 | 21,064 | +0.01(+0.10%) |
Feb 24, 2004 | 5.410 | 5.460 | 5.382 | 5.438 | 35,287 | +0.02(+0.41%) |
Feb 23, 2004 | 5.427 | 5.460 | 5.416 | 5.416 | 30,426 | -0.06(-1.02%) |
Feb 20, 2004 | 5.443 | 5.488 | 5.427 | 5.471 | 15,123 | -0.02(-0.30%) |
Feb 19, 2004 | 5.504 | 5.510 | 5.477 | 5.488 | 27,365 | -0.02(-0.40%) |
Feb 18, 2004 | 5.527 | 5.527 | 5.482 | 5.510 | 22,504 | -0.04(-0.80%) |
Feb 17, 2004 | 5.471 | 5.554 | 5.471 | 5.554 | 36,907 | +0.08(+1.52%) |
Feb 13, 2004 | 5.521 | 5.521 | 5.460 | 5.471 | 30,786 | +0.00(+0.00%) |
Feb 12, 2004 | 5.416 | 5.527 | 5.416 | 5.471 | 93,979 | +0.06(+1.03%) |
Feb 11, 2004 | 5.388 | 5.416 | 5.360 | 5.416 | 32,946 | +0.03(+0.52%) |
Feb 10, 2004 | 5.327 | 5.399 | 5.327 | 5.388 | 41,048 | +0.08(+1.46%) |
Feb 09, 2004 | 5.382 | 5.382 | 5.293 | 5.310 | 45,189 | -0.06(-1.04%) |
Feb 06, 2004 | 5.332 | 5.371 | 5.304 | 5.366 | 34,567 | +0.01(+0.10%) |
Feb 05, 2004 | 5.360 | 5.371 | 5.321 | 5.360 | 26,825 | +0.00(+0.00%) |
Feb 04, 2004 | 5.338 | 5.366 | 5.332 | 5.360 | 16,743 | +0.03(+0.52%) |
Feb 03, 2004 | 5.377 | 5.377 | 5.277 | 5.332 | 60,132 | +0.03(+0.52%) |
Feb 02, 2004 | 5.271 | 5.310 | 5.260 | 5.304 | 48,970 | +0.02(+0.42%) |
Jan 30, 2004 | 5.243 | 5.288 | 5.216 | 5.282 | 65,893 | +0.06(+1.17%) |
Jan 29, 2004 | 5.254 | 5.266 | 5.221 | 5.221 | 18,903 | -0.03(-0.53%) |
Jan 28, 2004 | 5.232 | 5.304 | 5.232 | 5.249 | 42,848 | -0.02(-0.32%) |
Jan 27, 2004 | 5.266 | 5.277 | 5.254 | 5.266 | 38,888 | +0.00(+0.00%) |
Jan 26, 2004 | 5.227 | 5.271 | 5.227 | 5.266 | 51,490 | +0.01(+0.11%) |
Jan 23, 2004 | 5.299 | 5.316 | 5.243 | 5.260 | 82,457 | -0.05(-0.94%) |
Jan 22, 2004 | 5.393 | 5.393 | 5.293 | 5.310 | 41,948 | -0.08(-1.44%) |
Jan 21, 2004 | 5.266 | 5.388 | 5.266 | 5.388 | 113,423 | +0.12(+2.32%) |
Jan 20, 2004 | 5.232 | 5.288 | 5.232 | 5.266 | 50,950 | -0.01(-0.11%) |
Jan 16, 2004 | 5.243 | 5.277 | 5.232 | 5.271 | 48,610 | +0.04(+0.85%) |
Jan 15, 2004 | 5.243 | 5.260 | 5.221 | 5.227 | 66,433 | -0.02(-0.32%) |
Jan 14, 2004 | 5.221 | 5.243 | 5.199 | 5.243 | 35,647 | +0.01(+0.11%) |
Jan 13, 2004 | 5.177 | 5.238 | 5.177 | 5.238 | 66,793 | -0.01(-0.11%) |
Jan 12, 2004 | 5.199 | 5.243 | 5.193 | 5.243 | 34,387 | +0.04(+0.85%) |
Jan 09, 2004 | 5.182 | 5.210 | 5.143 | 5.199 | 46,269 | +0.00(+0.00%) |
Jan 08, 2004 | 5.138 | 5.199 | 5.132 | 5.199 | 47,890 | +0.03(+0.54%) |
Jan 07, 2004 | 5.138 | 5.171 | 5.138 | 5.171 | 37,267 | +0.04(+0.76%) |
Jan 06, 2004 | 5.149 | 5.160 | 5.121 | 5.132 | 37,447 | +0.01(+0.11%) |
Jan 05, 2004 | 5.110 | 5.154 | 5.110 | 5.127 | 23,404 | +0.01(+0.11%) |
Jan 02, 2004 | 5.132 | 5.149 | 5.116 | 5.121 | 25,025 | -0.04(-0.86%) |
Dec 31, 2003 | 5.204 | 5.210 | 5.110 | 5.166 | 50,590 | +0.02(+0.32%) |
Dec 30, 2003 | 5.193 | 5.216 | 5.149 | 5.149 | 70,574 | +0.01(+0.11%) |
Dec 29, 2003 | 5.110 | 5.182 | 5.099 | 5.143 | 133,768 | -0.01(-0.22%) |
Dec 26, 2003 | 5.154 | 5.154 | 5.154 | 5.154 | 9,001 | -0.01(-0.22%) |
Dec 24, 2003 | 5.104 | 5.171 | 5.104 | 5.166 | 19,984 | +0.06(+1.09%) |
Dec 23, 2003 | 5.171 | 5.171 | 5.110 | 5.110 | 84,437 | -0.08(-1.50%) |
Dec 22, 2003 | 5.210 | 5.210 | 5.149 | 5.188 | 39,428 | -0.01(-0.11%) |
Dec 19, 2003 | 5.127 | 5.193 | 5.127 | 5.193 | 70,214 | +0.06(+1.19%) |
Dec 18, 2003 | 5.110 | 5.110 | 5.099 | 5.132 | 37,987 | +0.02(+0.33%) |
Dec 17, 2003 | 5.132 | 5.149 | 5.104 | 5.116 | 54,011 | -0.02(-0.43%) |
Dec 16, 2003 | 5.127 | 5.166 | 5.127 | 5.138 | 13,502 | -0.02(-0.32%) |
Dec 15, 2003 | 5.121 | 5.154 | 5.121 | 5.154 | 23,044 | +0.00(+0.00%) |
Dec 12, 2003 | 5.110 | 5.177 | 5.110 | 5.154 | 18,003 | +0.03(+0.54%) |
Dec 11, 2003 | 5.088 | 5.138 | 5.088 | 5.127 | 12,422 | -0.01(-0.22%) |
Dec 10, 2003 | 5.182 | 5.210 | 5.138 | 5.138 | 51,850 | -0.01(-0.22%) |
Dec 09, 2003 | 5.182 | 5.204 | 5.149 | 5.149 | 44,829 | +0.01(+0.11%) |
Dec 08, 2003 | 5.188 | 5.204 | 5.143 | 5.143 | 24,845 | -0.04(-0.86%) |
Dec 05, 2003 | 5.166 | 5.188 | 5.166 | 5.188 | 21,784 | +0.03(+0.65%) |
Dec 04, 2003 | 5.138 | 5.166 | 5.121 | 5.154 | 61,392 | +0.00(+0.00%) |
Dec 03, 2003 | 5.193 | 5.193 | 5.154 | 5.154 | 14,403 | -0.01(-0.22%) |
Dec 02, 2003 | 5.160 | 5.166 | 5.138 | 5.166 | 45,189 | -0.01(-0.21%) |