Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.094 | 6.287 | 6.064 | 6.104 | 378,173 | +0.02(+0.37%) |
Feb 26, 2004 | 5.870 | 6.082 | 5.860 | 6.082 | 310,843 | +0.24(+4.15%) |
Feb 25, 2004 | 5.769 | 5.860 | 5.697 | 5.840 | 264,647 | +0.10(+1.66%) |
Feb 24, 2004 | 5.738 | 5.746 | 5.697 | 5.744 | 92,638 | +0.03(+0.46%) |
Feb 23, 2004 | 5.779 | 5.789 | 5.718 | 5.718 | 46,688 | -0.06(-1.09%) |
Feb 20, 2004 | 5.779 | 5.781 | 5.775 | 5.781 | 24,818 | +0.00(+0.04%) |
Feb 19, 2004 | 5.830 | 5.840 | 5.769 | 5.779 | 36,121 | -0.05(-0.84%) |
Feb 18, 2004 | 5.799 | 5.830 | 5.799 | 5.828 | 45,459 | +0.01(+0.14%) |
Feb 17, 2004 | 5.840 | 5.840 | 5.769 | 5.819 | 121,143 | -0.01(-0.21%) |
Feb 13, 2004 | 5.872 | 5.942 | 5.799 | 5.832 | 107,136 | -0.04(-0.69%) |
Feb 12, 2004 | 5.881 | 5.901 | 5.860 | 5.872 | 46,688 | -0.03(-0.48%) |
Feb 11, 2004 | 5.819 | 5.901 | 5.789 | 5.901 | 78,386 | +0.08(+1.29%) |
Feb 10, 2004 | 5.799 | 5.826 | 5.779 | 5.826 | 42,510 | +0.03(+0.46%) |
Feb 09, 2004 | 5.636 | 5.799 | 5.636 | 5.799 | 159,967 | +0.17(+3.04%) |
Feb 06, 2004 | 5.555 | 5.651 | 5.555 | 5.628 | 97,061 | +0.08(+1.50%) |
Feb 05, 2004 | 5.514 | 5.545 | 5.502 | 5.545 | 169,305 | +0.04(+0.70%) |
Feb 04, 2004 | 5.596 | 5.596 | 5.494 | 5.506 | 191,666 | -0.08(-1.42%) |
Feb 03, 2004 | 5.677 | 5.681 | 5.585 | 5.585 | 226,068 | -0.09(-1.61%) |
Feb 02, 2004 | 5.708 | 5.758 | 5.667 | 5.677 | 109,348 | -0.02(-0.36%) |
Jan 30, 2004 | 5.718 | 5.718 | 5.685 | 5.697 | 63,888 | -0.03(-0.53%) |
Jan 29, 2004 | 5.738 | 5.744 | 5.708 | 5.728 | 24,326 | -0.02(-0.39%) |
Jan 28, 2004 | 5.647 | 5.809 | 5.647 | 5.750 | 162,179 | +0.09(+1.62%) |
Jan 27, 2004 | 5.708 | 5.708 | 5.657 | 5.659 | 29,978 | -0.05(-0.86%) |
Jan 26, 2004 | 5.636 | 5.716 | 5.514 | 5.708 | 78,632 | +0.08(+1.45%) |
Jan 23, 2004 | 5.524 | 5.642 | 5.524 | 5.626 | 71,997 | +0.10(+1.84%) |
Jan 22, 2004 | 5.504 | 5.524 | 5.453 | 5.524 | 44,722 | +0.02(+0.37%) |
Jan 21, 2004 | 5.463 | 5.504 | 5.453 | 5.504 | 89,690 | +0.03(+0.56%) |
Jan 20, 2004 | 5.514 | 5.555 | 5.453 | 5.474 | 147,435 | -0.04(-0.74%) |
Jan 16, 2004 | 5.288 | 5.514 | 5.280 | 5.514 | 246,955 | +0.23(+4.27%) |
Jan 15, 2004 | 5.087 | 5.288 | 5.067 | 5.288 | 643,803 | +0.19(+3.75%) |
Jan 14, 2004 | 5.138 | 5.158 | 5.067 | 5.097 | 76,666 | -0.05(-0.99%) |
Jan 13, 2004 | 5.087 | 5.148 | 5.069 | 5.148 | 136,132 | +0.06(+1.20%) |
Jan 12, 2004 | 5.148 | 5.148 | 5.087 | 5.087 | 97,553 | -0.07(-1.38%) |
Jan 09, 2004 | 5.335 | 5.335 | 5.128 | 5.158 | 247,446 | -0.18(-3.43%) |
Jan 08, 2004 | 5.331 | 5.362 | 5.303 | 5.341 | 93,376 | +0.01(+0.19%) |
Jan 07, 2004 | 5.201 | 5.331 | 5.201 | 5.331 | 181,346 | +0.13(+2.54%) |
Jan 06, 2004 | 5.158 | 5.219 | 5.156 | 5.199 | 122,371 | +0.04(+0.83%) |
Jan 05, 2004 | 5.126 | 5.158 | 5.097 | 5.156 | 139,572 | +0.04(+0.80%) |
Jan 02, 2004 | 5.181 | 5.240 | 5.097 | 5.115 | 83,301 | -0.06(-1.22%) |
Dec 31, 2003 | 5.270 | 5.270 | 5.179 | 5.179 | 72,489 | -0.09(-1.74%) |
Dec 30, 2003 | 5.278 | 5.311 | 5.260 | 5.270 | 198,301 | -0.01(-0.12%) |
Dec 29, 2003 | 5.270 | 5.290 | 5.260 | 5.276 | 101,976 | +0.01(+0.12%) |
Dec 26, 2003 | 5.197 | 5.270 | 5.189 | 5.270 | 26,047 | +0.09(+1.81%) |
Dec 24, 2003 | 5.179 | 5.199 | 5.168 | 5.176 | 47,179 | +0.01(+0.16%) |
Dec 23, 2003 | 5.168 | 5.183 | 5.156 | 5.168 | 86,741 | +0.03(+0.59%) |
Dec 22, 2003 | 5.109 | 5.156 | 5.109 | 5.138 | 145,470 | -0.02(-0.39%) |
Dec 19, 2003 | 5.189 | 5.189 | 5.158 | 5.158 | 23,098 | +0.00(+0.00%) |
Dec 18, 2003 | 5.117 | 5.199 | 5.107 | 5.158 | 248,675 | +0.05(+1.00%) |
Dec 17, 2003 | 5.087 | 5.148 | 5.085 | 5.107 | 271,282 | +0.02(+0.44%) |
Dec 16, 2003 | 5.067 | 5.085 | 5.046 | 5.085 | 185,277 | +0.04(+0.77%) |
Dec 15, 2003 | 5.046 | 5.087 | 5.046 | 5.046 | 120,897 | +0.00(+0.00%) |
Dec 12, 2003 | 5.128 | 5.128 | 5.006 | 5.046 | 419,209 | -0.10(-1.94%) |
Dec 11, 2003 | 5.138 | 5.179 | 5.138 | 5.146 | 314,529 | +0.01(+0.20%) |
Dec 10, 2003 | 5.016 | 5.209 | 5.006 | 5.136 | 523,151 | +0.13(+2.60%) |
Dec 09, 2003 | 4.985 | 5.077 | 4.985 | 5.006 | 555,833 | +0.05(+1.03%) |
Dec 08, 2003 | 5.087 | 5.136 | 4.953 | 4.955 | 570,331 | -0.24(-4.70%) |
Dec 05, 2003 | 5.189 | 5.260 | 5.189 | 5.199 | 242,286 | -0.09(-1.73%) |
Dec 04, 2003 | 5.402 | 5.474 | 5.189 | 5.290 | 636,677 | -0.08(-1.52%) |
Dec 03, 2003 | 5.708 | 5.799 | 5.585 | 5.372 | 647,980 | -0.31(-5.38%) |
Dec 02, 2003 | 5.616 | 5.738 | 5.616 | 5.677 | 239,583 | +0.03(+0.54%) |