Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.324 | 5.376 | 5.298 | 5.343 | 1,605,854 | +0.03(+0.56%) |
Feb 26, 2004 | 5.278 | 5.323 | 5.269 | 5.313 | 1,897,705 | +0.04(+0.84%) |
Feb 25, 2004 | 5.213 | 5.298 | 5.204 | 5.269 | 2,309,698 | +0.01(+0.18%) |
Feb 24, 2004 | 5.232 | 5.289 | 5.198 | 5.260 | 2,123,140 | -0.05(-0.87%) |
Feb 23, 2004 | 5.371 | 5.371 | 5.252 | 5.306 | 1,873,136 | -0.05(-0.87%) |
Feb 20, 2004 | 5.463 | 5.463 | 5.319 | 5.352 | 2,269,200 | -0.15(-2.66%) |
Feb 19, 2004 | 5.484 | 5.517 | 5.463 | 5.499 | 2,508,675 | +0.05(+0.95%) |
Feb 18, 2004 | 5.528 | 5.549 | 5.447 | 5.447 | 2,419,040 | -0.06(-1.04%) |
Feb 17, 2004 | 5.426 | 5.519 | 5.411 | 5.504 | 3,204,689 | +0.11(+2.13%) |
Feb 13, 2004 | 5.386 | 5.393 | 5.317 | 5.389 | 1,674,159 | +0.01(+0.10%) |
Feb 12, 2004 | 5.315 | 5.415 | 5.315 | 5.384 | 3,216,568 | +0.08(+1.50%) |
Feb 11, 2004 | 5.250 | 5.315 | 5.241 | 5.304 | 2,405,001 | +0.07(+1.34%) |
Feb 10, 2004 | 5.306 | 5.306 | 5.234 | 5.234 | 1,738,415 | -0.08(-1.53%) |
Feb 09, 2004 | 5.321 | 5.339 | 5.300 | 5.315 | 1,419,026 | -0.01(-0.10%) |
Feb 06, 2004 | 5.306 | 5.337 | 5.282 | 5.321 | 1,571,836 | +0.04(+0.77%) |
Feb 05, 2004 | 5.232 | 5.297 | 5.200 | 5.280 | 1,724,376 | +0.05(+0.96%) |
Feb 04, 2004 | 5.297 | 5.297 | 5.223 | 5.230 | 2,081,833 | -0.04(-0.77%) |
Feb 03, 2004 | 5.269 | 5.360 | 5.254 | 5.271 | 2,473,307 | -0.01(-0.21%) |
Feb 02, 2004 | 5.260 | 5.311 | 5.250 | 5.282 | 1,599,374 | +0.03(+0.49%) |
Jan 30, 2004 | 5.254 | 5.297 | 5.189 | 5.256 | 1,470,863 | +0.02(+0.39%) |
Jan 29, 2004 | 5.297 | 5.304 | 5.100 | 5.236 | 3,801,890 | -0.08(-1.50%) |
Jan 28, 2004 | 5.393 | 5.423 | 5.271 | 5.315 | 3,783,531 | -0.08(-1.41%) |
Jan 27, 2004 | 5.399 | 5.399 | 5.343 | 5.391 | 2,199,815 | +0.07(+1.25%) |
Jan 26, 2004 | 5.352 | 5.352 | 5.295 | 5.324 | 2,058,074 | -0.02(-0.42%) |
Jan 23, 2004 | 5.389 | 5.389 | 5.326 | 5.347 | 2,097,492 | +0.02(+0.42%) |
Jan 22, 2004 | 5.213 | 5.374 | 5.206 | 5.324 | 5,040,568 | +0.14(+2.68%) |
Jan 21, 2004 | 5.037 | 5.358 | 5.036 | 5.186 | 4,465,236 | +0.17(+3.44%) |
Jan 20, 2004 | 5.023 | 5.056 | 4.973 | 5.013 | 3,810,529 | -0.01(-0.15%) |
Jan 16, 2004 | 5.074 | 5.124 | 5.019 | 5.021 | 1,323,452 | -0.01(-0.15%) |
Jan 15, 2004 | 5.065 | 5.097 | 5.013 | 5.028 | 1,575,346 | -0.07(-1.42%) |
Jan 14, 2004 | 5.093 | 5.130 | 5.034 | 5.100 | 1,227,879 | +0.07(+1.44%) |
Jan 13, 2004 | 5.074 | 5.087 | 5.008 | 5.028 | 1,087,758 | -0.06(-1.13%) |
Jan 12, 2004 | 5.139 | 5.139 | 5.074 | 5.086 | 1,762,984 | -0.01(-0.15%) |
Jan 09, 2004 | 5.078 | 5.106 | 5.060 | 5.093 | 2,124,220 | -0.01(-0.18%) |
Jan 08, 2004 | 5.111 | 5.111 | 5.084 | 5.102 | 1,650,941 | +0.04(+0.73%) |
Jan 07, 2004 | 5.065 | 5.093 | 5.050 | 5.065 | 2,906,358 | +0.03(+0.66%) |
Jan 06, 2004 | 5.019 | 5.056 | 5.000 | 5.032 | 1,563,467 | +0.01(+0.11%) |
Jan 05, 2004 | 5.093 | 5.093 | 5.017 | 5.026 | 3,251,666 | +0.13(+2.61%) |
Jan 02, 2004 | 4.861 | 4.913 | 4.852 | 4.898 | 1,051,040 | +0.05(+0.95%) |
Dec 31, 2003 | 4.889 | 4.891 | 4.845 | 4.852 | 865,563 | -0.02(-0.38%) |
Dec 30, 2003 | 4.852 | 4.934 | 4.852 | 4.871 | 844,504 | +0.01(+0.23%) |
Dec 29, 2003 | 4.760 | 4.873 | 4.750 | 4.860 | 1,066,429 | +0.11(+2.22%) |
Dec 26, 2003 | 4.769 | 4.782 | 4.732 | 4.754 | 154,969 | -0.02(-0.50%) |
Dec 24, 2003 | 4.713 | 4.797 | 4.713 | 4.778 | 501,896 | +0.05(+1.14%) |
Dec 23, 2003 | 4.698 | 4.748 | 4.687 | 4.724 | 914,969 | +0.02(+0.35%) |
Dec 22, 2003 | 4.719 | 4.745 | 4.687 | 4.708 | 1,522,429 | -0.00(-0.04%) |
Dec 19, 2003 | 4.674 | 4.741 | 4.663 | 4.710 | 1,829,669 | +0.04(+0.75%) |
Dec 18, 2003 | 4.511 | 4.700 | 4.511 | 4.674 | 2,765,968 | +0.17(+3.70%) |
Dec 17, 2003 | 4.519 | 4.541 | 4.508 | 4.508 | 1,240,298 | -0.02(-0.45%) |
Dec 16, 2003 | 4.539 | 4.539 | 4.508 | 4.528 | 1,475,722 | +0.00(+0.08%) |
Dec 15, 2003 | 4.617 | 4.617 | 4.517 | 4.524 | 1,504,071 | -0.03(-0.69%) |
Dec 12, 2003 | 4.621 | 4.621 | 4.524 | 4.556 | 2,090,202 | -0.08(-1.64%) |
Dec 11, 2003 | 4.537 | 4.658 | 4.537 | 4.632 | 1,460,603 | +0.08(+1.79%) |
Dec 10, 2003 | 4.630 | 4.634 | 4.482 | 4.550 | 2,565,641 | -0.09(-1.92%) |
Dec 09, 2003 | 4.658 | 4.669 | 4.630 | 4.639 | 2,009,747 | -0.02(-0.40%) |
Dec 08, 2003 | 4.652 | 4.665 | 4.611 | 4.658 | 1,464,923 | +0.01(+0.16%) |
Dec 05, 2003 | 4.634 | 4.652 | 4.611 | 4.650 | 1,857,747 | -0.01(-0.20%) |
Dec 04, 2003 | 4.650 | 4.704 | 4.647 | 4.660 | 1,666,600 | +0.00(+0.04%) |
Dec 03, 2003 | 4.769 | 4.769 | 4.658 | 4.658 | 1,821,840 | -0.09(-1.87%) |
Dec 02, 2003 | 4.700 | 4.747 | 4.676 | 4.747 | 3,295,943 | +0.05(+1.14%) |