Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.354 | 5.374 | 5.292 | 5.303 | 5,850,420 | -0.02(-0.41%) |
Feb 26, 2004 | 5.313 | 5.354 | 5.279 | 5.325 | 2,877,737 | +0.01(+0.25%) |
Feb 25, 2004 | 5.322 | 5.338 | 5.288 | 5.311 | 2,522,545 | +0.01(+0.19%) |
Feb 24, 2004 | 5.322 | 5.330 | 5.266 | 5.301 | 4,012,302 | -0.03(-0.55%) |
Feb 23, 2004 | 5.415 | 5.415 | 5.314 | 5.330 | 4,129,105 | -0.04(-0.65%) |
Feb 20, 2004 | 5.424 | 5.424 | 5.341 | 5.366 | 4,984,298 | -0.02(-0.43%) |
Feb 19, 2004 | 5.431 | 5.472 | 5.389 | 5.389 | 4,557,385 | -0.04(-0.65%) |
Feb 18, 2004 | 5.415 | 5.456 | 5.373 | 5.424 | 5,165,309 | +0.02(+0.43%) |
Feb 17, 2004 | 5.461 | 5.465 | 5.363 | 5.401 | 5,122,959 | -0.02(-0.46%) |
Feb 13, 2004 | 5.414 | 5.557 | 5.414 | 5.426 | 11,034,172 | +0.15(+2.77%) |
Feb 12, 2004 | 5.244 | 5.292 | 5.244 | 5.279 | 3,334,022 | +0.01(+0.11%) |
Feb 11, 2004 | 5.241 | 5.288 | 5.205 | 5.273 | 8,054,658 | +0.00(+0.06%) |
Feb 10, 2004 | 5.219 | 5.270 | 5.206 | 5.270 | 4,893,451 | +0.05(+0.98%) |
Feb 09, 2004 | 5.219 | 5.260 | 5.205 | 5.219 | 4,821,046 | -0.02(-0.36%) |
Feb 06, 2004 | 5.175 | 5.238 | 5.169 | 5.238 | 5,362,031 | +0.05(+0.87%) |
Feb 05, 2004 | 5.153 | 5.232 | 5.153 | 5.193 | 6,674,191 | +0.05(+0.88%) |
Feb 04, 2004 | 5.212 | 5.229 | 5.139 | 5.147 | 8,426,244 | -0.12(-2.20%) |
Feb 03, 2004 | 5.300 | 5.301 | 5.224 | 5.263 | 5,692,632 | -0.03(-0.61%) |
Feb 02, 2004 | 5.323 | 5.332 | 5.262 | 5.295 | 5,246,593 | -0.01(-0.11%) |
Jan 30, 2004 | 5.288 | 5.345 | 5.259 | 5.301 | 5,271,867 | +0.01(+0.25%) |
Jan 29, 2004 | 5.314 | 5.336 | 5.238 | 5.288 | 8,088,811 | -0.01(-0.11%) |
Jan 28, 2004 | 5.303 | 5.373 | 5.291 | 5.294 | 12,702,890 | -0.01(-0.11%) |
Jan 27, 2004 | 5.263 | 5.319 | 5.234 | 5.300 | 8,062,172 | +0.05(+0.95%) |
Jan 26, 2004 | 5.219 | 5.254 | 5.184 | 5.250 | 7,870,915 | +0.03(+0.59%) |
Jan 23, 2004 | 5.190 | 5.275 | 5.161 | 5.219 | 7,222,007 | +0.02(+0.48%) |
Jan 22, 2004 | 5.234 | 5.241 | 5.172 | 5.194 | 6,887,990 | -0.05(-0.95%) |
Jan 21, 2004 | 5.102 | 5.285 | 5.092 | 5.244 | 18,996,616 | +0.21(+4.16%) |
Jan 20, 2004 | 5.051 | 5.065 | 5.010 | 5.035 | 5,275,965 | +0.01(+0.20%) |
Jan 16, 2004 | 5.036 | 5.086 | 5.017 | 5.024 | 7,341,542 | +0.05(+0.94%) |
Jan 15, 2004 | 4.912 | 5.014 | 4.912 | 4.978 | 10,377,750 | +0.14(+2.81%) |
Jan 14, 2004 | 4.875 | 4.890 | 4.818 | 4.841 | 6,019,136 | -0.02(-0.51%) |
Jan 13, 2004 | 4.937 | 4.938 | 4.831 | 4.866 | 7,049,192 | -0.07(-1.42%) |
Jan 12, 2004 | 4.953 | 4.985 | 4.928 | 4.937 | 3,664,623 | -0.02(-0.33%) |
Jan 09, 2004 | 4.961 | 4.991 | 4.948 | 4.953 | 5,745,911 | -0.01(-0.29%) |
Jan 08, 2004 | 4.998 | 5.010 | 4.963 | 4.967 | 5,375,009 | -0.02(-0.47%) |
Jan 07, 2004 | 4.994 | 5.000 | 4.940 | 4.991 | 5,867,496 | -0.00(-0.06%) |
Jan 06, 2004 | 5.014 | 5.019 | 4.966 | 4.994 | 5,830,611 | -0.03(-0.61%) |
Jan 05, 2004 | 5.019 | 5.062 | 4.985 | 5.024 | 10,141,411 | +0.06(+1.18%) |
Jan 02, 2004 | 5.076 | 5.080 | 4.948 | 4.966 | 4,899,598 | -0.09(-1.82%) |
Dec 31, 2003 | 5.084 | 5.084 | 5.022 | 5.058 | 5,178,970 | -0.01(-0.12%) |
Dec 30, 2003 | 5.043 | 5.105 | 5.043 | 5.064 | 12,560,131 | +0.11(+2.16%) |
Dec 29, 2003 | 4.868 | 4.963 | 4.868 | 4.957 | 4,597,685 | +0.09(+1.83%) |
Dec 26, 2003 | 4.875 | 4.903 | 4.865 | 4.868 | 989,072 | -0.00(-0.09%) |
Dec 24, 2003 | 4.882 | 4.897 | 4.850 | 4.872 | 1,696,724 | -0.01(-0.24%) |
Dec 23, 2003 | 4.890 | 4.909 | 4.841 | 4.884 | 6,120,229 | +0.09(+1.83%) |
Dec 22, 2003 | 4.805 | 4.808 | 4.758 | 4.796 | 7,685,805 | +0.01(+0.18%) |
Dec 19, 2003 | 4.817 | 4.818 | 4.773 | 4.787 | 8,717,911 | -0.01(-0.21%) |
Dec 18, 2003 | 4.802 | 4.814 | 4.800 | 4.798 | 9,320,371 | +0.02(+0.46%) |
Dec 17, 2003 | 4.824 | 4.828 | 4.746 | 4.776 | 8,834,714 | -0.06(-1.27%) |
Dec 16, 2003 | 4.860 | 4.884 | 4.818 | 4.837 | 7,239,083 | -0.00(-0.06%) |
Dec 15, 2003 | 4.959 | 4.959 | 4.828 | 4.840 | 6,516,404 | -0.05(-0.93%) |
Dec 12, 2003 | 4.932 | 4.932 | 4.849 | 4.885 | 3,997,957 | -0.01(-0.24%) |
Dec 11, 2003 | 4.858 | 4.910 | 4.853 | 4.897 | 3,762,301 | +0.06(+1.21%) |
Dec 10, 2003 | 4.913 | 4.918 | 4.815 | 4.839 | 4,230,881 | -0.07(-1.52%) |
Dec 09, 2003 | 4.929 | 4.940 | 4.893 | 4.913 | 11,131,850 | -0.01(-0.30%) |
Dec 08, 2003 | 4.890 | 4.945 | 4.890 | 4.928 | 3,995,908 | +0.04(+0.78%) |
Dec 05, 2003 | 4.897 | 4.910 | 4.877 | 4.890 | 6,109,983 | -0.01(-0.15%) |
Dec 04, 2003 | 4.904 | 4.904 | 4.852 | 4.897 | 5,200,828 | -0.01(-0.18%) |
Dec 03, 2003 | 4.963 | 4.967 | 4.896 | 4.906 | 4,422,821 | -0.03(-0.62%) |
Dec 02, 2003 | 4.941 | 4.953 | 4.926 | 4.937 | 6,422,825 | -0.01(-0.24%) |