Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.511 | 5.533 | 5.426 | 5.463 | 100,616 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,643 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,612 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.470 | 199,527 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,322 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,031 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.706 | 5.478 | 5.478 | 331,083 | +0.02(+0.34%) |
Feb 18, 2004 | 5.706 | 5.726 | 5.439 | 5.459 | 536,944 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,729 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,735 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,085 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.141 | 5.985 | 6.141 | 98,423 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,577 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,682 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,032 | -0.01(-0.14%) |
Feb 05, 2004 | 5.866 | 5.966 | 5.794 | 5.966 | 126,927 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,647 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.903 | 6.015 | 382,000 | -0.01(-0.17%) |
Feb 02, 2004 | 6.362 | 6.362 | 5.931 | 6.026 | 629,034 | -0.39(-6.02%) |
Jan 30, 2004 | 6.485 | 6.496 | 6.364 | 6.412 | 68,458 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,233 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.689 | 6.420 | 6.420 | 151,046 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,273 | -0.07(-0.98%) |
Jan 26, 2004 | 6.613 | 6.719 | 6.600 | 6.719 | 98,180 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,219 | -0.11(-1.65%) |
Jan 22, 2004 | 6.763 | 6.806 | 6.711 | 6.736 | 66,509 | -0.01(-0.09%) |
Jan 21, 2004 | 6.763 | 6.824 | 6.713 | 6.742 | 80,151 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,140 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.808 | 6.834 | 132,043 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,561 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,103 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.732 | 6.565 | 6.726 | 141,544 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,547 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,019 | +0.05(+0.82%) |
Jan 08, 2004 | 6.414 | 6.498 | 6.260 | 6.498 | 361,536 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,468 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.609 | 6.506 | 6.506 | 175,652 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.574 | 6.584 | 173,703 | -0.07(-1.05%) |
Jan 02, 2004 | 6.680 | 6.771 | 6.617 | 6.654 | 188,807 | +0.02(+0.34%) |
Dec 31, 2003 | 6.691 | 6.715 | 6.619 | 6.631 | 191,974 | -0.09(-1.31%) |
Dec 30, 2003 | 6.746 | 6.746 | 6.674 | 6.719 | 202,207 | -0.03(-0.46%) |
Dec 29, 2003 | 6.715 | 6.760 | 6.689 | 6.750 | 213,900 | +0.03(+0.52%) |
Dec 26, 2003 | 6.752 | 6.756 | 6.711 | 6.715 | 46,288 | -0.05(-0.76%) |
Dec 24, 2003 | 6.773 | 6.793 | 6.767 | 6.767 | 58,713 | -0.02(-0.33%) |
Dec 23, 2003 | 6.855 | 6.855 | 6.773 | 6.789 | 110,604 | -0.01(-0.21%) |
Dec 22, 2003 | 6.814 | 6.822 | 6.732 | 6.804 | 90,140 | +0.01(+0.15%) |
Dec 19, 2003 | 6.787 | 6.795 | 6.750 | 6.793 | 85,998 | +0.01(+0.09%) |
Dec 18, 2003 | 6.799 | 6.808 | 6.773 | 6.787 | 99,641 | +0.01(+0.12%) |
Dec 17, 2003 | 6.795 | 6.804 | 6.769 | 6.779 | 116,208 | -0.04(-0.54%) |
Dec 16, 2003 | 6.832 | 6.832 | 6.779 | 6.816 | 144,712 | -0.01(-0.21%) |
Dec 15, 2003 | 6.947 | 7.015 | 6.814 | 6.830 | 252,636 | -0.12(-1.68%) |
Dec 12, 2003 | 6.701 | 6.964 | 6.701 | 6.947 | 256,291 | +0.27(+3.99%) |
Dec 11, 2003 | 6.629 | 6.711 | 6.629 | 6.680 | 194,411 | +0.05(+0.74%) |
Dec 10, 2003 | 6.691 | 6.691 | 6.619 | 6.631 | 237,775 | -0.02(-0.28%) |
Dec 09, 2003 | 6.625 | 6.721 | 6.625 | 6.650 | 189,538 | +0.06(+0.87%) |
Dec 08, 2003 | 6.483 | 6.643 | 6.483 | 6.592 | 124,491 | +0.12(+1.81%) |
Dec 05, 2003 | 6.475 | 6.522 | 6.455 | 6.475 | 137,403 | +0.01(+0.16%) |
Dec 04, 2003 | 6.526 | 6.526 | 6.465 | 6.465 | 210,246 | -0.07(-1.10%) |
Dec 03, 2003 | 6.629 | 6.678 | 6.549 | 6.537 | 275,781 | -0.05(-0.78%) |
Dec 02, 2003 | 6.629 | 6.867 | 6.578 | 6.588 | 640,971 | +0.02(+0.31%) |