Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.926 | 6.005 | 5.918 | 5.994 | 567,985 | +0.09(+1.54%) |
Feb 26, 2004 | 5.829 | 5.918 | 5.805 | 5.903 | 603,396 | +0.13(+2.20%) |
Feb 25, 2004 | 5.784 | 5.856 | 5.721 | 5.776 | 724,736 | +0.04(+0.78%) |
Feb 24, 2004 | 5.693 | 5.767 | 5.664 | 5.731 | 388,099 | +0.06(+1.12%) |
Feb 23, 2004 | 5.608 | 5.750 | 5.517 | 5.668 | 619,921 | -0.03(-0.45%) |
Feb 20, 2004 | 5.733 | 5.733 | 5.659 | 5.693 | 550,988 | -0.02(-0.33%) |
Feb 19, 2004 | 5.793 | 5.810 | 5.708 | 5.712 | 610,006 | +0.00(+0.07%) |
Feb 18, 2004 | 5.717 | 5.769 | 5.693 | 5.708 | 767,701 | +0.01(+0.11%) |
Feb 17, 2004 | 5.568 | 5.712 | 5.541 | 5.702 | 759,202 | +0.19(+3.38%) |
Feb 13, 2004 | 5.503 | 5.570 | 5.460 | 5.515 | 475,446 | -0.02(-0.31%) |
Feb 12, 2004 | 5.611 | 5.613 | 5.373 | 5.532 | 707,267 | -0.07(-1.21%) |
Feb 11, 2004 | 5.634 | 5.702 | 5.581 | 5.600 | 1,021,713 | +0.06(+0.99%) |
Feb 10, 2004 | 5.369 | 5.566 | 5.340 | 5.545 | 1,476,857 | +0.25(+4.72%) |
Feb 09, 2004 | 5.157 | 5.335 | 5.157 | 5.295 | 1,450,889 | +0.23(+4.60%) |
Feb 06, 2004 | 4.768 | 5.077 | 4.768 | 5.062 | 1,918,781 | +0.16(+3.20%) |
Feb 05, 2004 | 5.200 | 5.225 | 4.766 | 4.905 | 3,366,366 | -0.32(-6.20%) |
Feb 04, 2004 | 5.325 | 5.325 | 5.221 | 5.229 | 995,745 | -0.12(-2.18%) |
Feb 03, 2004 | 5.331 | 5.395 | 5.295 | 5.346 | 749,760 | -0.01(-0.12%) |
Feb 02, 2004 | 5.454 | 5.462 | 5.267 | 5.352 | 1,404,147 | -0.10(-1.83%) |
Jan 30, 2004 | 5.401 | 5.500 | 5.295 | 5.452 | 1,025,962 | +0.01(+0.16%) |
Jan 29, 2004 | 5.708 | 5.708 | 5.189 | 5.443 | 3,390,445 | -0.32(-5.51%) |
Jan 28, 2004 | 5.827 | 5.867 | 5.725 | 5.761 | 855,519 | -0.17(-2.93%) |
Jan 27, 2004 | 5.933 | 5.973 | 5.829 | 5.935 | 667,607 | -0.03(-0.43%) |
Jan 26, 2004 | 5.994 | 6.036 | 5.937 | 5.960 | 576,956 | -0.10(-1.68%) |
Jan 23, 2004 | 6.121 | 6.142 | 6.026 | 6.062 | 600,091 | -0.02(-0.28%) |
Jan 22, 2004 | 6.045 | 6.110 | 6.026 | 6.079 | 460,337 | +0.09(+1.45%) |
Jan 21, 2004 | 5.994 | 6.115 | 5.888 | 5.992 | 992,912 | +0.14(+2.31%) |
Jan 20, 2004 | 5.507 | 5.869 | 5.507 | 5.856 | 1,568,452 | +0.21(+3.79%) |
Jan 16, 2004 | 5.909 | 5.913 | 5.464 | 5.642 | 4,796,953 | -0.36(-5.97%) |
Jan 15, 2004 | 6.259 | 6.271 | 5.945 | 6.000 | 1,561,842 | -0.23(-3.74%) |
Jan 14, 2004 | 6.280 | 6.299 | 6.221 | 6.233 | 695,463 | -0.07(-1.08%) |
Jan 13, 2004 | 6.286 | 6.350 | 6.250 | 6.301 | 531,630 | +0.02(+0.30%) |
Jan 12, 2004 | 6.280 | 6.297 | 6.161 | 6.282 | 769,117 | -0.04(-0.64%) |
Jan 09, 2004 | 6.314 | 6.390 | 6.280 | 6.322 | 915,953 | +0.01(+0.13%) |
Jan 08, 2004 | 6.290 | 6.322 | 6.248 | 6.314 | 546,267 | +0.05(+0.85%) |
Jan 07, 2004 | 6.254 | 6.290 | 6.210 | 6.261 | 486,305 | +0.03(+0.51%) |
Jan 06, 2004 | 6.312 | 6.354 | 6.210 | 6.229 | 1,168,077 | -0.06(-0.94%) |
Jan 05, 2004 | 6.163 | 6.288 | 6.113 | 6.288 | 995,745 | +0.22(+3.63%) |
Jan 02, 2004 | 6.015 | 6.100 | 5.943 | 6.068 | 647,305 | +0.03(+0.56%) |
Dec 31, 2003 | 5.952 | 6.121 | 5.933 | 6.034 | 701,601 | +0.08(+1.39%) |
Dec 30, 2003 | 5.846 | 5.973 | 5.846 | 5.952 | 597,730 | +0.17(+2.93%) |
Dec 29, 2003 | 5.697 | 5.928 | 5.712 | 5.782 | 602,924 | +0.08(+1.49%) |
Dec 26, 2003 | 5.714 | 5.714 | 5.691 | 5.697 | 262,982 | +0.00(+0.04%) |
Dec 24, 2003 | 5.666 | 5.721 | 5.661 | 5.695 | 268,176 | +0.03(+0.52%) |
Dec 23, 2003 | 5.642 | 5.666 | 5.617 | 5.666 | 292,727 | +0.01(+0.19%) |
Dec 22, 2003 | 5.687 | 5.733 | 5.617 | 5.655 | 567,513 | -0.03(-0.52%) |
Dec 19, 2003 | 5.697 | 5.740 | 5.653 | 5.685 | 755,425 | +0.03(+0.52%) |
Dec 18, 2003 | 5.596 | 5.678 | 5.587 | 5.655 | 1,048,625 | +0.11(+2.03%) |
Dec 17, 2003 | 5.520 | 5.560 | 5.492 | 5.543 | 759,202 | +0.06(+1.04%) |
Dec 16, 2003 | 5.354 | 5.505 | 5.354 | 5.486 | 505,190 | +0.14(+2.61%) |
Dec 15, 2003 | 5.528 | 5.560 | 5.306 | 5.346 | 978,748 | -0.18(-3.30%) |
Dec 12, 2003 | 5.380 | 5.547 | 5.380 | 5.528 | 640,223 | +0.16(+3.00%) |
Dec 11, 2003 | 5.104 | 5.382 | 5.104 | 5.367 | 1,076,481 | +0.16(+3.13%) |
Dec 10, 2003 | 5.390 | 5.390 | 5.003 | 5.204 | 2,311,130 | -0.23(-4.21%) |
Dec 09, 2003 | 5.570 | 5.570 | 5.424 | 5.433 | 1,093,478 | -0.11(-1.99%) |
Dec 08, 2003 | 5.615 | 5.634 | 5.511 | 5.543 | 990,079 | -0.07(-1.17%) |
Dec 05, 2003 | 5.507 | 5.589 | 5.431 | 5.608 | 539,657 | +0.12(+2.12%) |
Dec 04, 2003 | 5.454 | 5.541 | 5.433 | 5.492 | 553,821 | +0.08(+1.53%) |
Dec 03, 2003 | 5.369 | 5.570 | 5.340 | 5.409 | 777,144 | +0.08(+1.55%) |
Dec 02, 2003 | 5.231 | 5.327 | 5.193 | 5.327 | 905,566 | +0.15(+2.82%) |