Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.333 | 6.489 | 6.286 | 6.489 | 239,140 | +0.09(+1.47%) |
Feb 26, 2004 | 6.363 | 6.395 | 6.336 | 6.395 | 187,626 | +0.00(+0.00%) |
Feb 25, 2004 | 6.395 | 6.395 | 6.299 | 6.395 | 140,837 | +0.00(+0.00%) |
Feb 24, 2004 | 6.526 | 6.583 | 6.218 | 6.395 | 368,872 | -0.16(-2.41%) |
Feb 23, 2004 | 6.543 | 6.573 | 6.440 | 6.553 | 320,429 | +0.04(+0.55%) |
Feb 20, 2004 | 6.583 | 6.641 | 6.489 | 6.517 | 151,471 | -0.08(-1.14%) |
Feb 19, 2004 | 6.628 | 6.628 | 6.545 | 6.592 | 185,499 | +0.01(+0.14%) |
Feb 18, 2004 | 6.613 | 6.620 | 6.498 | 6.583 | 243,630 | -0.03(-0.40%) |
Feb 17, 2004 | 6.581 | 6.658 | 6.442 | 6.609 | 350,913 | +0.17(+2.60%) |
Feb 13, 2004 | 6.579 | 6.579 | 6.415 | 6.442 | 206,294 | -0.08(-1.27%) |
Feb 12, 2004 | 6.517 | 6.607 | 6.395 | 6.525 | 265,607 | +0.00(+0.03%) |
Feb 11, 2004 | 6.141 | 6.551 | 6.115 | 6.523 | 564,296 | +0.29(+4.58%) |
Feb 10, 2004 | 6.254 | 6.254 | 6.086 | 6.237 | 229,688 | +0.09(+1.41%) |
Feb 09, 2004 | 6.205 | 6.254 | 6.131 | 6.150 | 604,941 | +0.05(+0.77%) |
Feb 06, 2004 | 6.047 | 6.122 | 5.972 | 6.103 | 253,555 | +0.09(+1.56%) |
Feb 05, 2004 | 6.075 | 6.075 | 5.945 | 6.009 | 1,225,242 | -0.15(-2.47%) |
Feb 04, 2004 | 6.254 | 6.272 | 6.075 | 6.162 | 649,130 | -0.12(-1.86%) |
Feb 03, 2004 | 6.220 | 6.299 | 6.113 | 6.278 | 357,529 | +0.22(+3.67%) |
Feb 02, 2004 | 6.257 | 6.282 | 6.020 | 6.056 | 867,476 | +0.21(+3.54%) |
Jan 30, 2004 | 5.819 | 5.859 | 5.808 | 5.849 | 298,453 | +0.04(+0.71%) |
Jan 29, 2004 | 5.941 | 5.962 | 5.755 | 5.808 | 826,359 | +0.05(+0.82%) |
Jan 28, 2004 | 6.011 | 6.120 | 5.761 | 5.761 | 208,421 | -0.33(-5.38%) |
Jan 27, 2004 | 6.233 | 6.293 | 6.000 | 6.088 | 455,360 | -0.14(-2.26%) |
Jan 26, 2004 | 6.289 | 6.291 | 6.177 | 6.229 | 403,372 | -0.02(-0.24%) |
Jan 23, 2004 | 6.177 | 6.297 | 6.177 | 6.244 | 124,296 | +0.06(+0.94%) |
Jan 22, 2004 | 6.199 | 6.254 | 6.154 | 6.186 | 168,485 | -0.01(-0.18%) |
Jan 21, 2004 | 6.180 | 6.244 | 6.105 | 6.197 | 239,849 | +0.03(+0.49%) |
Jan 20, 2004 | 5.921 | 6.244 | 5.921 | 6.167 | 501,675 | +0.22(+3.77%) |
Jan 16, 2004 | 6.113 | 6.113 | 5.906 | 5.943 | 100,902 | -0.14(-2.23%) |
Jan 15, 2004 | 6.073 | 6.160 | 5.962 | 6.079 | 180,624 | +0.00(+0.06%) |
Jan 14, 2004 | 5.990 | 6.084 | 5.938 | 6.075 | 130,884 | +0.07(+1.13%) |
Jan 13, 2004 | 5.887 | 6.007 | 5.840 | 6.007 | 325,496 | +0.13(+2.21%) |
Jan 12, 2004 | 6.066 | 6.163 | 5.618 | 5.877 | 375,429 | -0.03(-0.55%) |
Jan 09, 2004 | 6.254 | 6.301 | 5.908 | 5.910 | 335,383 | -0.10(-1.72%) |
Jan 08, 2004 | 5.893 | 6.178 | 5.802 | 6.013 | 764,241 | +0.18(+3.13%) |
Jan 07, 2004 | 5.639 | 5.885 | 5.610 | 5.831 | 320,474 | +0.19(+3.44%) |
Jan 06, 2004 | 5.547 | 5.671 | 5.530 | 5.637 | 286,874 | +0.09(+1.62%) |
Jan 05, 2004 | 5.595 | 5.624 | 5.479 | 5.547 | 126,423 | +0.02(+0.37%) |
Jan 02, 2004 | 5.565 | 5.740 | 5.513 | 5.526 | 51,514 | -0.08(-1.41%) |
Dec 31, 2003 | 5.784 | 5.787 | 5.550 | 5.605 | 139,656 | -0.16(-2.71%) |
Dec 30, 2003 | 5.748 | 5.810 | 5.727 | 5.761 | 146,643 | -0.03(-0.58%) |
Dec 29, 2003 | 5.686 | 5.851 | 5.464 | 5.795 | 211,802 | +0.25(+4.51%) |
Dec 26, 2003 | 5.513 | 5.618 | 5.458 | 5.545 | 33,508 | +0.01(+0.14%) |
Dec 24, 2003 | 5.595 | 5.753 | 5.537 | 5.537 | 206,341 | -0.14(-2.48%) |
Dec 23, 2003 | 5.767 | 5.849 | 5.609 | 5.678 | 113,778 | -0.13(-2.30%) |
Dec 22, 2003 | 5.718 | 5.887 | 5.558 | 5.812 | 235,168 | +0.12(+2.05%) |
Dec 19, 2003 | 5.859 | 5.913 | 5.650 | 5.695 | 305,133 | -0.11(-1.85%) |
Dec 18, 2003 | 5.439 | 5.832 | 5.439 | 5.802 | 410,655 | +0.39(+7.12%) |
Dec 17, 2003 | 5.484 | 5.484 | 5.379 | 5.417 | 224,527 | -0.06(-1.03%) |
Dec 16, 2003 | 5.548 | 5.612 | 5.385 | 5.473 | 190,717 | -0.11(-2.05%) |
Dec 15, 2003 | 5.829 | 5.861 | 5.560 | 5.588 | 240,353 | -0.05(-0.97%) |
Dec 12, 2003 | 5.526 | 5.868 | 5.526 | 5.642 | 192,565 | +0.11(+2.04%) |
Dec 11, 2003 | 5.454 | 5.584 | 5.396 | 5.530 | 191,402 | +0.08(+1.38%) |
Dec 10, 2003 | 5.624 | 5.699 | 5.370 | 5.454 | 172,301 | -0.27(-4.67%) |
Dec 09, 2003 | 5.915 | 5.962 | 5.718 | 5.721 | 248,678 | -0.06(-1.07%) |
Dec 08, 2003 | 5.721 | 5.855 | 5.672 | 5.784 | 247,456 | +0.05(+0.82%) |
Dec 05, 2003 | 5.678 | 5.849 | 5.426 | 5.736 | 312,199 | +0.06(+1.03%) |
Dec 04, 2003 | 6.007 | 6.007 | 5.560 | 5.678 | 364,049 | -0.27(-4.52%) |
Dec 03, 2003 | 6.019 | 6.056 | 5.831 | 5.947 | 406,284 | -0.04(-0.72%) |
Dec 02, 2003 | 5.883 | 6.004 | 5.817 | 5.990 | 430,557 | +0.11(+1.92%) |