Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.395 | 37,783 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.309 | 5.330 | 39,132 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,939 | +0.04(+0.84%) |
Feb 24, 2004 | 5.288 | 5.303 | 5.268 | 5.285 | 29,349 | -0.00(-0.06%) |
Feb 23, 2004 | 5.321 | 5.321 | 5.262 | 5.288 | 64,434 | -0.03(-0.61%) |
Feb 20, 2004 | 5.291 | 5.336 | 5.253 | 5.321 | 91,759 | -0.01(-0.22%) |
Feb 19, 2004 | 5.291 | 5.365 | 5.238 | 5.333 | 131,904 | +0.03(+0.50%) |
Feb 18, 2004 | 5.291 | 5.336 | 5.291 | 5.306 | 70,843 | -0.07(-1.38%) |
Feb 17, 2004 | 5.383 | 5.439 | 5.336 | 5.380 | 66,458 | +0.00(+0.00%) |
Feb 13, 2004 | 5.404 | 5.404 | 5.380 | 5.380 | 24,963 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.386 | 5.410 | 40,819 | +0.00(+0.00%) |
Feb 11, 2004 | 5.386 | 5.410 | 5.383 | 5.410 | 30,361 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.374 | 5.395 | 43,518 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.383 | 5.407 | 22,602 | -0.04(-0.71%) |
Feb 06, 2004 | 5.306 | 5.469 | 5.297 | 5.445 | 59,711 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.300 | 34,747 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,204 | -0.01(-0.22%) |
Feb 03, 2004 | 5.300 | 5.377 | 5.300 | 5.356 | 34,072 | +0.06(+1.18%) |
Feb 02, 2004 | 5.265 | 5.333 | 5.250 | 5.294 | 85,687 | +0.04(+0.79%) |
Jan 30, 2004 | 5.291 | 5.291 | 5.226 | 5.253 | 83,663 | -0.04(-0.73%) |
Jan 29, 2004 | 5.306 | 5.306 | 5.273 | 5.291 | 55,325 | -0.00(-0.06%) |
Jan 28, 2004 | 5.288 | 5.318 | 5.288 | 5.294 | 29,012 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.276 | 5.303 | 41,831 | -0.02(-0.45%) |
Jan 26, 2004 | 5.321 | 5.336 | 5.276 | 5.327 | 32,048 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.288 | 5.336 | 45,879 | -0.00(-0.06%) |
Jan 22, 2004 | 5.276 | 5.380 | 5.262 | 5.339 | 80,964 | +0.07(+1.41%) |
Jan 21, 2004 | 5.306 | 5.306 | 5.241 | 5.265 | 26,650 | +0.01(+0.28%) |
Jan 20, 2004 | 5.288 | 5.306 | 5.232 | 5.250 | 59,036 | -0.04(-0.84%) |
Jan 16, 2004 | 5.288 | 5.312 | 5.288 | 5.294 | 51,614 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.288 | 74,217 | -0.04(-0.83%) |
Jan 14, 2004 | 5.291 | 5.333 | 5.279 | 5.333 | 30,698 | +0.02(+0.39%) |
Jan 13, 2004 | 5.294 | 5.327 | 5.276 | 5.312 | 47,903 | -0.02(-0.44%) |
Jan 12, 2004 | 5.359 | 5.359 | 5.291 | 5.336 | 48,915 | -0.02(-0.39%) |
Jan 09, 2004 | 5.386 | 5.401 | 5.273 | 5.356 | 123,470 | -0.04(-0.77%) |
Jan 08, 2004 | 5.365 | 5.431 | 5.362 | 5.398 | 53,638 | +0.05(+1.00%) |
Jan 07, 2004 | 5.285 | 5.362 | 5.285 | 5.345 | 35,759 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.306 | 5.247 | 5.303 | 50,602 | +0.03(+0.62%) |
Jan 05, 2004 | 5.202 | 5.285 | 5.202 | 5.270 | 93,446 | -0.01(-0.28%) |
Jan 02, 2004 | 5.276 | 5.285 | 5.190 | 5.285 | 46,554 | +0.03(+0.51%) |
Dec 31, 2003 | 5.146 | 5.276 | 5.143 | 5.259 | 87,373 | +0.09(+1.84%) |
Dec 30, 2003 | 5.128 | 5.167 | 5.128 | 5.164 | 34,409 | +0.04(+0.75%) |
Dec 29, 2003 | 5.128 | 5.158 | 5.122 | 5.125 | 67,470 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.140 | 5.099 | 5.128 | 21,253 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,337 | +0.02(+0.41%) |
Dec 23, 2003 | 5.113 | 5.119 | 5.066 | 5.066 | 36,433 | -0.05(-0.98%) |
Dec 22, 2003 | 5.152 | 5.152 | 5.131 | 5.116 | 64,434 | -0.04(-0.69%) |
Dec 19, 2003 | 5.152 | 5.152 | 5.152 | 5.152 | 8,433 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,687 | +0.06(+1.16%) |
Dec 17, 2003 | 5.069 | 5.110 | 5.051 | 5.099 | 81,301 | +0.01(+0.17%) |
Dec 16, 2003 | 5.113 | 5.113 | 5.090 | 5.090 | 29,686 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.140 | 5.102 | 5.140 | 46,554 | +0.04(+0.76%) |
Dec 12, 2003 | 5.110 | 5.110 | 5.084 | 5.102 | 30,024 | +0.01(+0.12%) |
Dec 11, 2003 | 5.063 | 5.099 | 5.054 | 5.096 | 56,000 | +0.02(+0.41%) |
Dec 10, 2003 | 5.113 | 5.113 | 5.069 | 5.075 | 65,783 | -0.05(-0.98%) |
Dec 09, 2003 | 5.134 | 5.137 | 5.134 | 5.125 | 9,783 | +0.03(+0.52%) |
Dec 08, 2003 | 5.137 | 5.137 | 5.110 | 5.099 | 95,807 | -0.06(-1.09%) |
Dec 05, 2003 | 5.137 | 5.182 | 5.137 | 5.155 | 26,313 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.113 | 5.099 | 5.149 | 56,674 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.128 | 5.093 | 5.128 | 33,735 | +0.02(+0.46%) |
Dec 02, 2003 | 5.069 | 5.113 | 5.069 | 5.104 | 44,867 | +0.05(+1.00%) |