Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.296 | 5.778 | 5.266 | 5.758 | 3,844,225 | +0.51(+9.76%) |
Feb 26, 2004 | 5.235 | 5.248 | 5.195 | 5.246 | 674,460 | +0.03(+0.50%) |
Feb 25, 2004 | 5.164 | 5.224 | 5.144 | 5.220 | 775,480 | +0.06(+1.09%) |
Feb 24, 2004 | 5.099 | 5.180 | 5.079 | 5.164 | 1,277,612 | +0.02(+0.35%) |
Feb 23, 2004 | 5.204 | 5.230 | 5.134 | 5.145 | 1,460,340 | -0.06(-1.09%) |
Feb 20, 2004 | 5.160 | 5.202 | 5.139 | 5.202 | 1,459,845 | +0.05(+1.02%) |
Feb 19, 2004 | 5.140 | 5.180 | 5.137 | 5.149 | 2,081,814 | +0.03(+0.67%) |
Feb 18, 2004 | 5.149 | 5.160 | 5.099 | 5.115 | 1,153,812 | -0.03(-0.57%) |
Feb 17, 2004 | 5.144 | 5.160 | 5.109 | 5.144 | 2,786,977 | +0.04(+0.69%) |
Feb 13, 2004 | 5.326 | 5.327 | 5.081 | 5.109 | 4,203,244 | -0.38(-6.90%) |
Feb 12, 2004 | 5.459 | 5.508 | 5.459 | 5.488 | 546,699 | +0.03(+0.52%) |
Feb 11, 2004 | 5.483 | 5.523 | 5.454 | 5.459 | 762,110 | -0.04(-0.68%) |
Feb 10, 2004 | 5.465 | 5.528 | 5.452 | 5.497 | 657,128 | +0.03(+0.46%) |
Feb 09, 2004 | 5.397 | 5.496 | 5.389 | 5.472 | 630,882 | +0.08(+1.57%) |
Feb 06, 2004 | 5.276 | 5.396 | 5.271 | 5.387 | 1,225,616 | +0.13(+2.52%) |
Feb 05, 2004 | 5.306 | 5.351 | 5.230 | 5.254 | 1,203,332 | -0.07(-1.25%) |
Feb 04, 2004 | 5.380 | 5.416 | 5.321 | 5.321 | 858,674 | -0.08(-1.55%) |
Feb 03, 2004 | 5.427 | 5.473 | 5.377 | 5.405 | 748,244 | -0.04(-0.67%) |
Feb 02, 2004 | 5.475 | 5.513 | 5.426 | 5.441 | 695,753 | -0.01(-0.24%) |
Jan 30, 2004 | 5.418 | 5.503 | 5.392 | 5.454 | 1,358,824 | +0.04(+0.69%) |
Jan 29, 2004 | 5.438 | 5.483 | 5.367 | 5.417 | 1,674,266 | +0.00(+0.07%) |
Jan 28, 2004 | 5.599 | 5.611 | 5.408 | 5.413 | 1,578,197 | -0.21(-3.67%) |
Jan 27, 2004 | 5.740 | 5.740 | 5.604 | 5.619 | 1,155,793 | -0.14(-2.39%) |
Jan 26, 2004 | 5.760 | 5.772 | 5.733 | 5.756 | 513,025 | -0.00(-0.05%) |
Jan 23, 2004 | 5.786 | 5.804 | 5.757 | 5.759 | 649,700 | -0.05(-0.83%) |
Jan 22, 2004 | 5.856 | 5.880 | 5.787 | 5.808 | 519,958 | -0.03(-0.50%) |
Jan 21, 2004 | 5.791 | 5.846 | 5.771 | 5.837 | 584,829 | +0.06(+0.98%) |
Jan 20, 2004 | 5.831 | 5.854 | 5.766 | 5.781 | 1,015,156 | +0.00(+0.00%) |
Jan 16, 2004 | 5.730 | 5.790 | 5.717 | 5.781 | 805,687 | +0.06(+0.97%) |
Jan 15, 2004 | 5.735 | 5.735 | 5.695 | 5.725 | 597,209 | -0.01(-0.18%) |
Jan 14, 2004 | 5.729 | 5.748 | 5.725 | 5.735 | 428,841 | +0.02(+0.28%) |
Jan 13, 2004 | 5.740 | 5.747 | 5.702 | 5.719 | 816,087 | -0.04(-0.75%) |
Jan 12, 2004 | 5.826 | 5.837 | 5.743 | 5.762 | 1,203,332 | -0.10(-1.74%) |
Jan 09, 2004 | 5.927 | 5.934 | 5.864 | 5.864 | 476,876 | -0.09(-1.59%) |
Jan 08, 2004 | 5.956 | 5.981 | 5.921 | 5.959 | 378,331 | +0.00(+0.03%) |
Jan 07, 2004 | 5.925 | 5.961 | 5.925 | 5.957 | 668,022 | +0.03(+0.53%) |
Jan 06, 2004 | 5.892 | 5.929 | 5.862 | 5.926 | 916,612 | +0.05(+0.81%) |
Jan 05, 2004 | 5.937 | 5.940 | 5.836 | 5.878 | 1,015,156 | -0.04(-0.68%) |
Jan 02, 2004 | 5.973 | 5.992 | 5.914 | 5.919 | 447,659 | -0.05(-0.91%) |
Dec 31, 2003 | 5.978 | 6.001 | 5.933 | 5.973 | 538,280 | +0.00(+0.05%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.945 | 5.970 | 613,550 | -0.05(-0.76%) |
Dec 29, 2003 | 5.987 | 6.024 | 5.952 | 6.016 | 765,081 | +0.03(+0.47%) |
Dec 26, 2003 | 5.968 | 6.002 | 5.968 | 5.987 | 129,741 | +0.02(+0.32%) |
Dec 24, 2003 | 6.004 | 6.004 | 5.958 | 5.968 | 125,780 | -0.04(-0.59%) |
Dec 23, 2003 | 5.966 | 6.004 | 5.938 | 6.004 | 557,593 | +0.04(+0.68%) |
Dec 22, 2003 | 6.014 | 6.018 | 5.936 | 5.963 | 666,041 | -0.06(-1.04%) |
Dec 19, 2003 | 6.048 | 6.052 | 5.956 | 6.026 | 744,283 | -0.01(-0.13%) |
Dec 18, 2003 | 6.034 | 6.034 | 5.982 | 6.034 | 823,515 | +0.01(+0.17%) |
Dec 17, 2003 | 6.026 | 6.026 | 5.968 | 6.024 | 567,992 | -0.03(-0.45%) |
Dec 16, 2003 | 6.065 | 6.065 | 5.957 | 6.051 | 1,002,281 | -0.02(-0.32%) |
Dec 15, 2003 | 6.169 | 6.169 | 6.069 | 6.070 | 688,821 | -0.07(-1.07%) |
Dec 12, 2003 | 6.164 | 6.164 | 6.106 | 6.136 | 650,195 | -0.03(-0.46%) |
Dec 11, 2003 | 6.149 | 6.210 | 6.131 | 6.164 | 655,642 | +0.00(+0.03%) |
Dec 10, 2003 | 6.161 | 6.169 | 6.132 | 6.162 | 1,101,321 | +0.00(+0.02%) |
Dec 09, 2003 | 6.171 | 6.171 | 6.131 | 6.161 | 1,151,336 | +0.02(+0.25%) |
Dec 08, 2003 | 6.146 | 6.157 | 6.119 | 6.146 | 655,642 | +0.01(+0.18%) |
Dec 05, 2003 | 6.109 | 6.172 | 6.109 | 6.135 | 556,603 | +0.00(+0.07%) |
Dec 04, 2003 | 6.056 | 6.139 | 6.043 | 6.131 | 1,281,078 | +0.07(+1.20%) |
Dec 03, 2003 | 6.007 | 6.068 | 6.007 | 6.058 | 1,889,182 | +0.08(+1.39%) |
Dec 02, 2003 | 6.028 | 6.033 | 5.949 | 5.975 | 2,152,132 | -0.02(-0.32%) |