Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.622 | 5.641 | 5.511 | 5.603 | 133,243 | +0.00(+0.04%) |
Feb 26, 2004 | 5.463 | 5.606 | 5.463 | 5.601 | 62,096 | +0.04(+0.77%) |
Feb 25, 2004 | 5.582 | 5.675 | 5.444 | 5.558 | 233,860 | +0.12(+2.23%) |
Feb 24, 2004 | 5.416 | 5.452 | 5.368 | 5.437 | 138,506 | -0.07(-1.34%) |
Feb 23, 2004 | 5.653 | 5.719 | 5.463 | 5.511 | 142,505 | -0.18(-3.09%) |
Feb 20, 2004 | 5.801 | 5.801 | 5.627 | 5.687 | 383,943 | -0.06(-0.99%) |
Feb 19, 2004 | 5.867 | 5.926 | 5.684 | 5.744 | 121,245 | -0.15(-2.50%) |
Feb 18, 2004 | 5.912 | 5.926 | 5.867 | 5.891 | 59,570 | -0.03(-0.56%) |
Feb 17, 2004 | 5.950 | 5.962 | 5.886 | 5.924 | 332,583 | +0.02(+0.36%) |
Feb 13, 2004 | 5.936 | 5.981 | 5.888 | 5.903 | 95,775 | +0.01(+0.21%) |
Feb 12, 2004 | 5.986 | 5.986 | 5.858 | 5.891 | 383,522 | -0.11(-1.90%) |
Feb 11, 2004 | 6.057 | 6.057 | 5.898 | 6.005 | 389,627 | +0.08(+1.40%) |
Feb 10, 2004 | 5.855 | 5.924 | 5.803 | 5.922 | 299,956 | +0.12(+2.13%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.760 | 5.798 | 387,311 | +0.12(+2.14%) |
Feb 06, 2004 | 5.656 | 5.786 | 5.618 | 5.677 | 370,472 | -0.02(-0.33%) |
Feb 05, 2004 | 5.710 | 5.815 | 5.587 | 5.696 | 756,942 | +0.26(+4.72%) |
Feb 04, 2004 | 5.487 | 5.554 | 5.245 | 5.440 | 2,241,146 | -1.10(-16.76%) |
Feb 03, 2004 | 6.368 | 6.551 | 6.309 | 6.535 | 119,982 | +0.09(+1.36%) |
Feb 02, 2004 | 6.392 | 6.459 | 6.283 | 6.447 | 86,934 | -0.05(-0.84%) |
Jan 30, 2004 | 6.451 | 6.501 | 6.290 | 6.501 | 77,041 | +0.18(+2.89%) |
Jan 29, 2004 | 6.551 | 6.675 | 6.233 | 6.318 | 223,335 | -0.29(-4.32%) |
Jan 28, 2004 | 6.832 | 6.889 | 6.596 | 6.603 | 165,028 | -0.25(-3.61%) |
Jan 27, 2004 | 6.829 | 6.896 | 6.793 | 6.851 | 159,555 | +0.04(+0.56%) |
Jan 26, 2004 | 6.734 | 6.827 | 6.644 | 6.812 | 50,939 | +0.04(+0.56%) |
Jan 23, 2004 | 6.523 | 6.822 | 6.523 | 6.774 | 139,769 | +0.19(+2.96%) |
Jan 22, 2004 | 6.725 | 6.746 | 6.532 | 6.580 | 281,853 | -0.30(-4.32%) |
Jan 21, 2004 | 7.022 | 7.048 | 6.805 | 6.877 | 130,717 | -0.22(-3.11%) |
Jan 20, 2004 | 7.428 | 7.463 | 7.014 | 7.098 | 378,892 | +0.16(+2.33%) |
Jan 16, 2004 | 6.805 | 6.941 | 6.758 | 6.936 | 84,408 | +0.17(+2.56%) |
Jan 15, 2004 | 6.874 | 6.941 | 6.734 | 6.763 | 45,126 | -0.07(-1.01%) |
Jan 14, 2004 | 6.822 | 6.865 | 6.753 | 6.832 | 181,156 | +0.11(+1.59%) |
Jan 13, 2004 | 7.041 | 7.041 | 6.544 | 6.725 | 259,842 | -0.26(-3.71%) |
Jan 12, 2004 | 6.727 | 7.147 | 6.580 | 6.984 | 871,386 | +0.64(+10.15%) |
Jan 09, 2004 | 6.622 | 6.622 | 6.200 | 6.340 | 340,863 | -0.31(-4.68%) |
Jan 08, 2004 | 6.250 | 6.698 | 6.250 | 6.651 | 492,618 | +0.44(+7.07%) |
Jan 07, 2004 | 6.299 | 6.299 | 6.060 | 6.212 | 161,866 | -0.06(-0.95%) |
Jan 06, 2004 | 6.247 | 6.288 | 6.140 | 6.271 | 428,358 | +0.15(+2.44%) |
Jan 05, 2004 | 5.943 | 6.133 | 5.893 | 6.121 | 257,436 | +0.41(+7.24%) |
Jan 02, 2004 | 5.962 | 5.962 | 5.627 | 5.708 | 997,959 | -0.31(-5.21%) |
Dec 31, 2003 | 6.095 | 6.140 | 5.981 | 6.021 | 107,352 | +0.10(+1.60%) |
Dec 30, 2003 | 5.938 | 5.938 | 5.879 | 5.926 | 93,889 | +0.04(+0.69%) |
Dec 29, 2003 | 5.986 | 6.021 | 5.843 | 5.886 | 250,904 | +0.20(+3.51%) |
Dec 26, 2003 | 5.637 | 5.760 | 5.637 | 5.687 | 30,717 | +0.01(+0.16%) |
Dec 24, 2003 | 5.641 | 5.708 | 5.608 | 5.677 | 66,400 | +0.09(+1.58%) |
Dec 23, 2003 | 5.482 | 5.611 | 5.482 | 5.589 | 48,422 | +0.01(+0.13%) |
Dec 22, 2003 | 5.513 | 5.594 | 5.416 | 5.582 | 62,902 | +0.02(+0.30%) |
Dec 19, 2003 | 5.546 | 5.641 | 5.546 | 5.565 | 49,630 | -0.05(-0.97%) |
Dec 18, 2003 | 5.506 | 5.660 | 5.504 | 5.620 | 74,645 | -0.01(-0.13%) |
Dec 17, 2003 | 5.511 | 5.649 | 5.511 | 5.627 | 49,359 | +0.12(+2.24%) |
Dec 16, 2003 | 5.639 | 5.639 | 5.444 | 5.504 | 221,639 | -0.07(-1.19%) |
Dec 15, 2003 | 5.791 | 5.817 | 5.539 | 5.570 | 319,896 | +0.01(+0.21%) |
Dec 12, 2003 | 5.577 | 5.618 | 5.525 | 5.558 | 100,330 | +0.05(+0.91%) |
Dec 11, 2003 | 5.418 | 5.672 | 5.485 | 5.508 | 185,185 | +0.09(+1.67%) |
Dec 10, 2003 | 5.482 | 5.589 | 5.418 | 5.418 | 181,285 | -0.04(-0.70%) |
Dec 09, 2003 | 5.523 | 5.708 | 5.442 | 5.456 | 381,251 | +0.07(+1.35%) |
Dec 08, 2003 | 5.342 | 5.397 | 5.285 | 5.384 | 455,137 | +0.01(+0.15%) |
Dec 05, 2003 | 5.345 | 5.409 | 5.345 | 5.375 | 122,192 | -0.02(-0.31%) |
Dec 04, 2003 | 5.309 | 5.406 | 5.133 | 5.392 | 393,155 | +0.08(+1.52%) |
Dec 03, 2003 | 5.371 | 5.404 | 5.078 | 5.311 | 638,529 | -0.10(-1.84%) |
Dec 02, 2003 | 5.475 | 5.542 | 5.368 | 5.411 | 273,202 | -0.15(-2.77%) |