Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.290 | 6.324 | 6.288 | 6.304 | 6,930 | -0.05(-0.85%) |
Feb 26, 2004 | 6.322 | 6.358 | 6.288 | 6.358 | 16,909 | +0.04(+0.66%) |
Feb 25, 2004 | 6.324 | 6.324 | 6.253 | 6.317 | 7,207 | +0.05(+0.78%) |
Feb 24, 2004 | 6.320 | 6.326 | 6.262 | 6.268 | 29,383 | -0.05(-0.83%) |
Feb 23, 2004 | 6.241 | 6.349 | 6.241 | 6.320 | 25,780 | +0.07(+1.18%) |
Feb 20, 2004 | 6.246 | 6.297 | 6.225 | 6.246 | 21,067 | -0.02(-0.31%) |
Feb 19, 2004 | 6.295 | 6.295 | 6.229 | 6.266 | 19,958 | -0.00(-0.06%) |
Feb 18, 2004 | 6.295 | 6.295 | 6.268 | 6.270 | 11,919 | +0.00(+0.03%) |
Feb 17, 2004 | 6.315 | 6.358 | 6.268 | 6.268 | 15,246 | -0.05(-0.74%) |
Feb 13, 2004 | 6.295 | 6.360 | 6.133 | 6.315 | 55,718 | +0.01(+0.23%) |
Feb 12, 2004 | 6.301 | 6.313 | 6.246 | 6.300 | 57,936 | -0.01(-0.17%) |
Feb 11, 2004 | 6.205 | 6.311 | 6.205 | 6.311 | 51,837 | +0.09(+1.48%) |
Feb 10, 2004 | 6.179 | 6.304 | 6.179 | 6.219 | 36,868 | -0.01(-0.14%) |
Feb 09, 2004 | 6.122 | 6.264 | 6.107 | 6.228 | 28,829 | -0.03(-0.46%) |
Feb 06, 2004 | 6.189 | 6.259 | 6.106 | 6.257 | 29,938 | +0.12(+2.00%) |
Feb 05, 2004 | 6.217 | 6.261 | 6.093 | 6.134 | 21,067 | +0.03(+0.56%) |
Feb 04, 2004 | 6.133 | 6.311 | 6.097 | 6.100 | 181,570 | -0.12(-1.97%) |
Feb 03, 2004 | 6.176 | 6.266 | 6.165 | 6.223 | 51,283 | +0.10(+1.62%) |
Feb 02, 2004 | 6.115 | 6.167 | 6.113 | 6.124 | 88,429 | +0.01(+0.15%) |
Jan 30, 2004 | 6.115 | 6.115 | 6.033 | 6.115 | 166,601 | +0.02(+0.38%) |
Jan 29, 2004 | 6.078 | 6.124 | 6.078 | 6.091 | 56,273 | -0.05(-0.82%) |
Jan 28, 2004 | 6.115 | 6.158 | 6.091 | 6.142 | 53,500 | +0.03(+0.56%) |
Jan 27, 2004 | 6.176 | 6.176 | 6.033 | 6.108 | 7,761 | -0.06(-0.96%) |
Jan 26, 2004 | 6.042 | 6.167 | 6.041 | 6.167 | 28,275 | +0.14(+2.33%) |
Jan 23, 2004 | 6.133 | 6.169 | 6.026 | 6.026 | 7,207 | -0.05(-0.86%) |
Jan 22, 2004 | 6.120 | 6.124 | 6.037 | 6.078 | 23,562 | -0.03(-0.53%) |
Jan 21, 2004 | 6.032 | 6.127 | 6.032 | 6.111 | 6,098 | +0.08(+1.37%) |
Jan 20, 2004 | 6.059 | 6.060 | 5.963 | 6.028 | 49,897 | +0.00(+0.06%) |
Jan 16, 2004 | 5.997 | 6.041 | 5.893 | 6.024 | 26,889 | +0.03(+0.45%) |
Jan 15, 2004 | 5.979 | 5.997 | 5.880 | 5.997 | 23,199 | +0.06(+1.03%) |
Jan 14, 2004 | 5.938 | 5.997 | 5.862 | 5.936 | 29,486 | +0.02(+0.27%) |
Jan 13, 2004 | 5.967 | 5.970 | 5.884 | 5.920 | 31,349 | -0.02(-0.39%) |
Jan 12, 2004 | 5.945 | 5.952 | 5.862 | 5.943 | 64,639 | +0.07(+1.26%) |
Jan 09, 2004 | 5.934 | 5.952 | 5.869 | 5.869 | 25,150 | -0.04(-0.64%) |
Jan 08, 2004 | 5.839 | 5.907 | 5.839 | 5.907 | 31,598 | +0.08(+1.30%) |
Jan 07, 2004 | 5.815 | 5.831 | 5.806 | 5.831 | 31,313 | +0.06(+1.03%) |
Jan 06, 2004 | 5.770 | 5.803 | 5.711 | 5.772 | 72,905 | +0.07(+1.23%) |
Jan 05, 2004 | 5.736 | 5.763 | 5.698 | 5.702 | 28,829 | +0.01(+0.09%) |
Jan 02, 2004 | 5.754 | 5.768 | 5.696 | 5.696 | 33,542 | +0.00(+0.06%) |
Dec 31, 2003 | 5.772 | 5.808 | 5.682 | 5.692 | 58,490 | -0.10(-1.68%) |
Dec 30, 2003 | 5.812 | 5.837 | 5.772 | 5.790 | 79,863 | +0.00(+0.00%) |
Dec 29, 2003 | 5.817 | 5.817 | 5.772 | 5.790 | 33,655 | -0.00(-0.06%) |
Dec 26, 2003 | 5.812 | 5.817 | 5.786 | 5.793 | 51,072 | -0.01(-0.25%) |
Dec 24, 2003 | 5.817 | 5.817 | 5.790 | 5.808 | 58,787 | +0.03(+0.47%) |
Dec 23, 2003 | 5.793 | 5.817 | 5.775 | 5.781 | 61,409 | +0.00(+0.03%) |
Dec 22, 2003 | 5.777 | 5.833 | 5.774 | 5.779 | 57,498 | -0.03(-0.53%) |
Dec 19, 2003 | 5.774 | 5.821 | 5.774 | 5.810 | 32,491 | +0.03(+0.53%) |
Dec 18, 2003 | 5.816 | 5.848 | 5.772 | 5.779 | 13,738 | +0.03(+0.44%) |
Dec 17, 2003 | 5.821 | 5.858 | 5.754 | 5.754 | 16,651 | -0.09(-1.51%) |
Dec 16, 2003 | 5.807 | 5.842 | 5.763 | 5.842 | 27,521 | +0.04(+0.75%) |
Dec 15, 2003 | 5.884 | 5.898 | 5.795 | 5.799 | 23,798 | -0.02(-0.31%) |
Dec 12, 2003 | 5.813 | 5.902 | 5.810 | 5.817 | 19,362 | +0.03(+0.47%) |
Dec 11, 2003 | 5.745 | 5.826 | 5.745 | 5.790 | 45,184 | +0.05(+0.79%) |
Dec 10, 2003 | 5.763 | 5.824 | 5.745 | 5.745 | 32,095 | -0.02(-0.31%) |
Dec 09, 2003 | 5.750 | 5.819 | 5.691 | 5.763 | 39,920 | -0.06(-1.02%) |
Dec 08, 2003 | 5.979 | 5.981 | 5.727 | 5.822 | 20,255 | +0.07(+1.19%) |
Dec 05, 2003 | 5.952 | 5.952 | 5.871 | 5.754 | 1,940 | -0.13(-2.14%) |
Dec 04, 2003 | 5.862 | 5.904 | 5.757 | 5.880 | 14,691 | +0.02(+0.27%) |
Dec 03, 2003 | 6.048 | 6.048 | 5.864 | 5.864 | 13,935 | -0.19(-3.10%) |
Dec 02, 2003 | 6.160 | 6.223 | 6.042 | 6.051 | 26,262 | -0.11(-1.76%) |