Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.956 | 5.977 | 5.956 | 5.977 | 117,331 | +0.03(+0.56%) |
Feb 26, 2004 | 5.965 | 5.965 | 5.927 | 5.944 | 114,917 | -0.01(-0.21%) |
Feb 25, 2004 | 5.973 | 5.981 | 5.944 | 5.956 | 141,957 | +0.01(+0.14%) |
Feb 24, 2004 | 5.969 | 5.981 | 5.948 | 5.948 | 112,503 | -0.05(-0.76%) |
Feb 23, 2004 | 5.998 | 6.010 | 5.973 | 5.994 | 107,916 | -0.01(-0.14%) |
Feb 20, 2004 | 6.027 | 6.027 | 5.998 | 6.002 | 168,996 | -0.02(-0.41%) |
Feb 19, 2004 | 6.081 | 6.081 | 6.018 | 6.027 | 108,640 | -0.03(-0.55%) |
Feb 18, 2004 | 6.072 | 6.089 | 6.060 | 6.060 | 112,262 | -0.03(-0.54%) |
Feb 17, 2004 | 6.105 | 6.110 | 6.076 | 6.093 | 126,988 | -0.03(-0.54%) |
Feb 13, 2004 | 6.110 | 6.126 | 6.093 | 6.126 | 52,630 | +0.01(+0.14%) |
Feb 12, 2004 | 6.089 | 6.122 | 6.085 | 6.118 | 98,500 | +0.02(+0.41%) |
Feb 11, 2004 | 6.110 | 6.118 | 6.068 | 6.093 | 94,155 | -0.01(-0.20%) |
Feb 10, 2004 | 6.110 | 6.122 | 6.105 | 6.105 | 58,424 | -0.00(-0.07%) |
Feb 09, 2004 | 6.110 | 6.139 | 6.093 | 6.110 | 95,603 | +0.00(+0.07%) |
Feb 06, 2004 | 6.101 | 6.122 | 6.085 | 6.105 | 89,326 | +0.02(+0.27%) |
Feb 05, 2004 | 6.089 | 6.110 | 6.072 | 6.089 | 61,804 | -0.00(-0.07%) |
Feb 04, 2004 | 6.064 | 6.118 | 6.064 | 6.093 | 72,909 | +0.01(+0.20%) |
Feb 03, 2004 | 6.081 | 6.093 | 6.060 | 6.081 | 175,997 | +0.03(+0.55%) |
Feb 02, 2004 | 6.064 | 6.085 | 6.035 | 6.047 | 75,324 | +0.02(+0.41%) |
Jan 30, 2004 | 6.056 | 6.064 | 6.018 | 6.023 | 113,227 | -0.00(-0.07%) |
Jan 29, 2004 | 6.060 | 6.060 | 6.018 | 6.027 | 98,742 | -0.01(-0.21%) |
Jan 28, 2004 | 6.089 | 6.089 | 6.027 | 6.039 | 135,197 | -0.04(-0.68%) |
Jan 27, 2004 | 6.047 | 6.089 | 6.047 | 6.081 | 104,295 | +0.01(+0.20%) |
Jan 26, 2004 | 6.072 | 6.085 | 6.047 | 6.068 | 120,711 | -0.00(-0.07%) |
Jan 23, 2004 | 6.047 | 6.085 | 6.047 | 6.072 | 84,739 | +0.00(+0.07%) |
Jan 22, 2004 | 6.052 | 6.068 | 6.047 | 6.068 | 128,678 | +0.04(+0.62%) |
Jan 21, 2004 | 6.010 | 6.056 | 6.006 | 6.031 | 136,162 | +0.03(+0.55%) |
Jan 20, 2004 | 6.047 | 6.060 | 5.981 | 5.998 | 276,188 | -0.07(-1.16%) |
Jan 16, 2004 | 6.039 | 6.068 | 6.023 | 6.068 | 153,304 | +0.03(+0.55%) |
Jan 15, 2004 | 6.006 | 6.039 | 5.981 | 6.035 | 178,653 | +0.05(+0.76%) |
Jan 14, 2004 | 5.981 | 6.006 | 5.944 | 5.989 | 147,751 | -0.02(-0.28%) |
Jan 13, 2004 | 5.994 | 6.006 | 5.981 | 6.006 | 79,911 | +0.05(+0.76%) |
Jan 12, 2004 | 5.952 | 5.989 | 5.944 | 5.960 | 132,058 | +0.00(+0.07%) |
Jan 09, 2004 | 5.923 | 5.965 | 5.923 | 5.956 | 158,132 | +0.03(+0.56%) |
Jan 08, 2004 | 5.894 | 5.923 | 5.869 | 5.923 | 104,777 | +0.04(+0.63%) |
Jan 07, 2004 | 5.840 | 5.886 | 5.832 | 5.886 | 212,694 | +0.05(+0.78%) |
Jan 06, 2004 | 5.799 | 5.849 | 5.799 | 5.840 | 124,574 | +0.02(+0.43%) |
Jan 05, 2004 | 5.778 | 5.832 | 5.778 | 5.816 | 179,136 | +0.04(+0.65%) |
Jan 02, 2004 | 5.758 | 5.778 | 5.745 | 5.778 | 135,921 | +0.05(+0.79%) |
Dec 31, 2003 | 5.724 | 5.762 | 5.720 | 5.733 | 312,885 | +0.00(+0.07%) |
Dec 30, 2003 | 5.749 | 5.766 | 5.720 | 5.729 | 221,626 | -0.01(-0.14%) |
Dec 29, 2003 | 5.741 | 5.758 | 5.720 | 5.737 | 144,371 | -0.03(-0.50%) |
Dec 26, 2003 | 5.770 | 5.778 | 5.737 | 5.766 | 60,597 | -0.00(-0.07%) |
Dec 24, 2003 | 5.737 | 5.770 | 5.733 | 5.770 | 37,903 | +0.01(+0.22%) |
Dec 23, 2003 | 5.774 | 5.774 | 5.741 | 5.758 | 92,948 | +0.02(+0.29%) |
Dec 22, 2003 | 5.782 | 5.799 | 5.741 | 5.741 | 350,547 | -0.07(-1.21%) |
Dec 19, 2003 | 5.770 | 5.811 | 5.753 | 5.811 | 149,682 | +0.03(+0.57%) |
Dec 18, 2003 | 5.774 | 5.795 | 5.766 | 5.778 | 89,568 | +0.02(+0.36%) |
Dec 17, 2003 | 5.778 | 5.803 | 5.758 | 5.758 | 107,916 | -0.03(-0.57%) |
Dec 16, 2003 | 5.799 | 5.811 | 5.787 | 5.791 | 132,783 | +0.00(+0.07%) |
Dec 15, 2003 | 5.778 | 5.791 | 5.770 | 5.787 | 95,362 | -0.03(-0.57%) |
Dec 12, 2003 | 5.778 | 5.824 | 5.778 | 5.820 | 76,531 | +0.05(+0.86%) |
Dec 11, 2003 | 5.774 | 5.778 | 5.741 | 5.770 | 106,950 | +0.00(+0.07%) |
Dec 10, 2003 | 5.803 | 5.803 | 5.762 | 5.766 | 122,160 | -0.05(-0.93%) |
Dec 09, 2003 | 5.803 | 5.832 | 5.787 | 5.820 | 118,539 | +0.01(+0.14%) |
Dec 08, 2003 | 5.840 | 5.840 | 5.799 | 5.811 | 111,779 | -0.02(-0.36%) |
Dec 05, 2003 | 5.840 | 5.869 | 5.840 | 5.832 | 175,756 | +0.00(+0.00%) |
Dec 04, 2003 | 5.795 | 5.832 | 5.782 | 5.832 | 108,399 | +0.04(+0.72%) |
Dec 03, 2003 | 5.774 | 5.791 | 5.758 | 5.791 | 126,747 | +0.03(+0.58%) |
Dec 02, 2003 | 5.724 | 5.774 | 5.724 | 5.758 | 181,309 | +0.02(+0.36%) |