Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.002 | 6.096 | 5.974 | 6.000 | 323,814 | -0.01(-0.19%) |
Feb 26, 2004 | 5.899 | 6.079 | 5.853 | 6.012 | 378,831 | +0.13(+2.27%) |
Feb 25, 2004 | 5.706 | 5.878 | 5.703 | 5.878 | 373,068 | +0.19(+3.36%) |
Feb 24, 2004 | 5.764 | 5.911 | 5.687 | 5.687 | 372,020 | -0.07(-1.16%) |
Feb 23, 2004 | 5.859 | 5.897 | 5.754 | 5.754 | 320,932 | -0.07(-1.28%) |
Feb 20, 2004 | 5.859 | 5.859 | 5.672 | 5.829 | 396,122 | +0.05(+0.86%) |
Feb 19, 2004 | 5.855 | 5.916 | 5.746 | 5.779 | 392,979 | -0.01(-0.13%) |
Feb 18, 2004 | 5.916 | 5.939 | 5.710 | 5.787 | 197,537 | -0.09(-1.59%) |
Feb 17, 2004 | 5.703 | 5.916 | 5.703 | 5.880 | 246,004 | +0.20(+3.46%) |
Feb 13, 2004 | 5.825 | 5.842 | 5.600 | 5.684 | 361,016 | -0.09(-1.62%) |
Feb 12, 2004 | 5.842 | 5.874 | 5.764 | 5.777 | 159,549 | -0.04(-0.75%) |
Feb 11, 2004 | 5.785 | 5.848 | 5.691 | 5.821 | 168,719 | +0.04(+0.63%) |
Feb 10, 2004 | 5.611 | 5.825 | 5.611 | 5.785 | 509,038 | +0.23(+4.09%) |
Feb 09, 2004 | 5.422 | 5.600 | 5.412 | 5.558 | 405,554 | +0.17(+3.08%) |
Feb 06, 2004 | 5.464 | 5.475 | 5.361 | 5.392 | 353,157 | -0.04(-0.70%) |
Feb 05, 2004 | 5.264 | 5.451 | 5.264 | 5.430 | 227,665 | +0.20(+3.87%) |
Feb 04, 2004 | 5.401 | 5.401 | 5.185 | 5.227 | 394,813 | -0.17(-3.22%) |
Feb 03, 2004 | 5.548 | 5.548 | 5.399 | 5.401 | 263,820 | -0.15(-2.65%) |
Feb 02, 2004 | 5.563 | 5.674 | 5.439 | 5.548 | 252,292 | +0.01(+0.24%) |
Jan 30, 2004 | 5.516 | 5.577 | 5.430 | 5.535 | 307,047 | +0.04(+0.69%) |
Jan 29, 2004 | 5.590 | 5.592 | 5.372 | 5.496 | 540,739 | -0.02(-0.38%) |
Jan 28, 2004 | 5.913 | 5.914 | 5.487 | 5.517 | 325,386 | -0.38(-6.44%) |
Jan 27, 2004 | 5.897 | 5.930 | 5.819 | 5.897 | 300,498 | +0.03(+0.52%) |
Jan 26, 2004 | 6.029 | 6.048 | 5.762 | 5.867 | 193,083 | -0.16(-2.66%) |
Jan 23, 2004 | 6.010 | 6.067 | 5.851 | 6.027 | 233,429 | +0.06(+1.09%) |
Jan 22, 2004 | 6.201 | 6.216 | 5.930 | 5.962 | 240,765 | -0.24(-3.85%) |
Jan 21, 2004 | 6.012 | 6.258 | 6.000 | 6.201 | 273,775 | +0.24(+4.00%) |
Jan 20, 2004 | 5.964 | 5.998 | 5.939 | 5.962 | 204,873 | -0.01(-0.13%) |
Jan 16, 2004 | 6.012 | 6.050 | 5.932 | 5.970 | 308,357 | +0.13(+2.29%) |
Jan 15, 2004 | 6.059 | 6.059 | 5.756 | 5.836 | 636,888 | -0.38(-6.05%) |
Jan 14, 2004 | 6.371 | 6.371 | 6.126 | 6.212 | 353,681 | -0.16(-2.49%) |
Jan 13, 2004 | 6.325 | 6.371 | 6.130 | 6.371 | 235,263 | +0.11(+1.74%) |
Jan 12, 2004 | 6.239 | 6.279 | 6.193 | 6.262 | 210,898 | +0.05(+0.83%) |
Jan 09, 2004 | 6.462 | 6.462 | 6.210 | 6.210 | 160,335 | -0.25(-3.90%) |
Jan 08, 2004 | 6.479 | 6.483 | 6.426 | 6.462 | 153,261 | +0.03(+0.42%) |
Jan 07, 2004 | 6.374 | 6.435 | 6.279 | 6.435 | 298,926 | +0.06(+0.96%) |
Jan 06, 2004 | 6.579 | 6.622 | 6.374 | 6.374 | 358,658 | -0.15(-2.28%) |
Jan 05, 2004 | 6.697 | 6.697 | 6.508 | 6.523 | 257,270 | -0.06(-0.87%) |
Jan 02, 2004 | 6.546 | 6.699 | 6.546 | 6.580 | 443,280 | +0.24(+3.82%) |
Dec 31, 2003 | 6.603 | 6.605 | 6.298 | 6.338 | 307,047 | -0.27(-4.05%) |
Dec 30, 2003 | 6.661 | 6.661 | 6.565 | 6.605 | 282,683 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.680 | 6.422 | 6.680 | 197,013 | +0.26(+4.01%) |
Dec 26, 2003 | 6.340 | 6.422 | 6.340 | 6.422 | 132,302 | +0.08(+1.20%) |
Dec 24, 2003 | 6.445 | 6.445 | 6.342 | 6.346 | 90,647 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.468 | 6.346 | 6.468 | 303,117 | +0.05(+0.71%) |
Dec 22, 2003 | 6.277 | 6.422 | 6.277 | 6.422 | 239,717 | +0.13(+2.03%) |
Dec 19, 2003 | 6.392 | 6.407 | 6.212 | 6.294 | 316,217 | -0.10(-1.55%) |
Dec 18, 2003 | 6.050 | 6.472 | 6.048 | 6.393 | 635,316 | +0.31(+5.02%) |
Dec 17, 2003 | 6.092 | 6.098 | 6.038 | 6.088 | 237,097 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.079 | 5.886 | 6.079 | 260,414 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.997 | 252,554 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,229 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,245 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,038 | -0.44(-7.06%) |
Dec 09, 2003 | 6.136 | 6.250 | 6.136 | 6.193 | 224,522 | +0.08(+1.28%) |
Dec 08, 2003 | 6.098 | 6.145 | 6.061 | 6.115 | 293,424 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.094 | 5.955 | 6.050 | 219,020 | -0.03(-0.53%) |
Dec 04, 2003 | 5.882 | 6.115 | 5.863 | 6.082 | 342,677 | +0.22(+3.81%) |
Dec 03, 2003 | 5.884 | 5.981 | 5.859 | 5.859 | 238,669 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.882 | 382,237 | +0.01(+0.13%) |