Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.019 | 6.044 | 6.018 | 6.031 | 6,308 | -0.01(-0.20%) |
Feb 26, 2004 | 6.044 | 6.044 | 6.043 | 6.044 | 1,846 | +0.03(+0.42%) |
Feb 25, 2004 | 6.012 | 6.044 | 6.012 | 6.018 | 14,925 | +0.00(+0.00%) |
Feb 24, 2004 | 6.109 | 6.168 | 6.018 | 6.018 | 7,077 | -0.09(-1.49%) |
Feb 23, 2004 | 6.057 | 6.168 | 6.057 | 6.109 | 8,001 | -0.01(-0.11%) |
Feb 20, 2004 | 6.116 | 6.116 | 6.116 | 6.116 | 1,230 | +0.04(+0.64%) |
Feb 19, 2004 | 6.044 | 6.109 | 6.044 | 6.077 | 3,538 | +0.03(+0.54%) |
Feb 18, 2004 | 6.038 | 6.044 | 5.979 | 6.044 | 12,770 | +0.03(+0.54%) |
Feb 17, 2004 | 5.914 | 6.038 | 5.914 | 6.012 | 12,463 | +0.10(+1.76%) |
Feb 13, 2004 | 5.758 | 5.908 | 5.758 | 5.908 | 11,386 | -0.01(-0.11%) |
Feb 12, 2004 | 5.706 | 5.914 | 5.706 | 5.914 | 307 | +0.17(+3.05%) |
Feb 11, 2004 | 5.800 | 5.800 | 5.713 | 5.739 | 1,077 | +0.01(+0.24%) |
Feb 10, 2004 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 5.687 | 5.726 | 5.687 | 5.726 | 2,461 | -0.20(-3.40%) |
Feb 06, 2004 | 5.654 | 5.940 | 5.654 | 5.927 | 5,693 | +0.08(+1.33%) |
Feb 05, 2004 | 5.817 | 5.947 | 5.817 | 5.849 | 39,389 | -0.10(-1.64%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 5.895 | 5.947 | 5.864 | 5.947 | 12,001 | +0.03(+0.55%) |
Feb 02, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 13,848 | -0.05(-0.87%) |
Jan 30, 2004 | 5.817 | 5.966 | 5.817 | 5.966 | 34,158 | +0.12(+2.11%) |
Jan 29, 2004 | 5.656 | 5.849 | 5.654 | 5.843 | 21,233 | +0.13(+2.28%) |
Jan 28, 2004 | 5.726 | 5.732 | 5.687 | 5.713 | 11,540 | -0.01(-0.23%) |
Jan 27, 2004 | 5.724 | 5.732 | 5.724 | 5.726 | 1,384 | +0.15(+2.67%) |
Jan 26, 2004 | 5.674 | 5.719 | 5.563 | 5.577 | 1,846 | -0.16(-2.71%) |
Jan 23, 2004 | 5.661 | 5.739 | 5.615 | 5.732 | 15,848 | +0.13(+2.32%) |
Jan 22, 2004 | 5.758 | 5.758 | 5.602 | 5.602 | 5,539 | -0.13(-2.27%) |
Jan 21, 2004 | 5.667 | 5.745 | 5.667 | 5.732 | 8,154 | -0.01(-0.10%) |
Jan 20, 2004 | 5.713 | 5.745 | 5.661 | 5.738 | 3,385 | +0.08(+1.48%) |
Jan 16, 2004 | 5.654 | 5.719 | 5.654 | 5.654 | 5,231 | +0.00(+0.00%) |
Jan 15, 2004 | 5.765 | 5.765 | 5.654 | 5.654 | 21,233 | -0.09(-1.58%) |
Jan 14, 2004 | 5.745 | 5.745 | 5.745 | 5.745 | 461 | +0.00(+0.00%) |
Jan 13, 2004 | 5.719 | 5.752 | 5.719 | 5.745 | 5,539 | -0.01(-0.11%) |
Jan 12, 2004 | 5.765 | 5.765 | 5.687 | 5.752 | 7,328 | +0.03(+0.57%) |
Jan 09, 2004 | 5.719 | 5.752 | 5.648 | 5.719 | 19,317 | +0.00(+0.00%) |
Jan 08, 2004 | 5.758 | 5.758 | 5.719 | 5.719 | 5,359 | -0.03(-0.45%) |
Jan 07, 2004 | 5.816 | 5.817 | 5.719 | 5.745 | 19,856 | +0.01(+0.11%) |
Jan 06, 2004 | 5.654 | 5.843 | 5.615 | 5.739 | 26,618 | +0.23(+4.25%) |
Jan 05, 2004 | 5.401 | 5.505 | 5.401 | 5.505 | 5,077 | +0.07(+1.32%) |
Jan 02, 2004 | 5.434 | 5.434 | 5.433 | 5.433 | 769 | -0.08(-1.53%) |
Dec 31, 2003 | 5.264 | 5.518 | 5.264 | 5.518 | 27,388 | +0.24(+4.56%) |
Dec 30, 2003 | 5.246 | 5.362 | 5.246 | 5.277 | 4,288 | -0.05(-0.98%) |
Dec 29, 2003 | 5.394 | 5.401 | 5.305 | 5.329 | 11,709 | -0.12(-2.26%) |
Dec 26, 2003 | 5.433 | 5.453 | 5.420 | 5.453 | 2,169 | -0.04(-0.71%) |
Dec 24, 2003 | 5.492 | 5.518 | 5.368 | 5.492 | 3,166 | +0.03(+0.60%) |
Dec 23, 2003 | 5.524 | 5.524 | 5.342 | 5.459 | 8,693 | -0.16(-2.78%) |
Dec 22, 2003 | 5.537 | 5.622 | 5.362 | 5.615 | 8,462 | +0.25(+4.59%) |
Dec 19, 2003 | 5.583 | 5.583 | 5.362 | 5.369 | 11,272 | +0.04(+0.74%) |
Dec 18, 2003 | 5.433 | 5.433 | 5.329 | 5.329 | 2,308 | -0.10(-1.91%) |
Dec 17, 2003 | 5.433 | 5.433 | 5.433 | 5.433 | 323 | -0.03(-0.48%) |
Dec 16, 2003 | 5.466 | 5.466 | 5.459 | 5.459 | 16,325 | -0.01(-0.26%) |
Dec 15, 2003 | 5.492 | 5.492 | 5.474 | 5.474 | 2,000 | -0.10(-1.83%) |
Dec 12, 2003 | 5.784 | 5.784 | 5.492 | 5.576 | 20,721 | +0.08(+1.53%) |
Dec 11, 2003 | 5.589 | 5.589 | 5.427 | 5.492 | 43,852 | -0.12(-2.19%) |
Dec 10, 2003 | 5.388 | 5.674 | 5.303 | 5.615 | 40,366 | +0.25(+4.72%) |
Dec 09, 2003 | 5.290 | 5.362 | 5.258 | 5.362 | 3,769 | +0.00(+0.00%) |
Dec 08, 2003 | 5.329 | 5.362 | 5.259 | 5.362 | 3,685 | +0.05(+0.86%) |
Dec 05, 2003 | 5.310 | 5.310 | 5.310 | 5.316 | 4,769 | +0.00(+0.00%) |
Dec 04, 2003 | 5.329 | 5.329 | 5.232 | 5.316 | 9,201 | +0.00(+0.00%) |
Dec 03, 2003 | 5.303 | 5.316 | 5.212 | 5.316 | 13,540 | +0.08(+1.61%) |
Dec 02, 2003 | 5.206 | 5.316 | 5.206 | 5.232 | 5,231 | -0.06(-1.23%) |