Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.947 | 5.984 | 5.923 | 5.947 | 148,063 | -0.01(-0.20%) |
Feb 26, 2004 | 5.915 | 5.959 | 5.915 | 5.959 | 70,672 | +0.01(+0.20%) |
Feb 25, 2004 | 5.871 | 5.947 | 5.871 | 5.947 | 144,331 | +0.07(+1.16%) |
Feb 24, 2004 | 5.907 | 5.923 | 5.875 | 5.879 | 250,837 | -0.04(-0.75%) |
Feb 23, 2004 | 5.923 | 5.943 | 5.879 | 5.923 | 187,630 | -0.01(-0.20%) |
Feb 20, 2004 | 5.955 | 5.972 | 5.931 | 5.935 | 90,580 | +0.02(+0.27%) |
Feb 19, 2004 | 5.976 | 5.996 | 5.911 | 5.919 | 159,510 | -0.02(-0.41%) |
Feb 18, 2004 | 5.951 | 5.992 | 5.931 | 5.943 | 130,644 | -0.02(-0.34%) |
Feb 17, 2004 | 6.020 | 6.020 | 5.939 | 5.964 | 243,869 | -0.03(-0.47%) |
Feb 13, 2004 | 5.980 | 6.020 | 5.972 | 5.992 | 99,041 | -0.02(-0.27%) |
Feb 12, 2004 | 6.008 | 6.020 | 5.968 | 6.008 | 90,829 | -0.02(-0.33%) |
Feb 11, 2004 | 6.008 | 6.028 | 6.004 | 6.028 | 162,496 | +0.02(+0.33%) |
Feb 10, 2004 | 6.008 | 6.020 | 5.996 | 6.008 | 72,165 | -0.01(-0.20%) |
Feb 09, 2004 | 6.008 | 6.020 | 5.980 | 6.020 | 165,483 | +0.02(+0.27%) |
Feb 06, 2004 | 5.988 | 6.004 | 5.959 | 6.004 | 89,833 | +0.02(+0.34%) |
Feb 05, 2004 | 5.984 | 5.984 | 5.919 | 5.984 | 95,308 | +0.00(+0.00%) |
Feb 04, 2004 | 5.959 | 5.996 | 5.923 | 5.984 | 114,718 | +0.02(+0.40%) |
Feb 03, 2004 | 5.931 | 5.980 | 5.927 | 5.959 | 122,432 | +0.03(+0.54%) |
Feb 02, 2004 | 5.939 | 5.972 | 5.911 | 5.927 | 97,796 | -0.01(-0.20%) |
Jan 30, 2004 | 5.959 | 5.968 | 5.895 | 5.939 | 107,750 | +0.02(+0.34%) |
Jan 29, 2004 | 5.959 | 5.968 | 5.875 | 5.919 | 197,086 | -0.03(-0.47%) |
Jan 28, 2004 | 5.919 | 5.959 | 5.907 | 5.947 | 107,252 | +0.03(+0.48%) |
Jan 27, 2004 | 5.923 | 5.951 | 5.895 | 5.919 | 143,833 | -0.01(-0.20%) |
Jan 26, 2004 | 5.931 | 5.955 | 5.907 | 5.931 | 154,533 | +0.02(+0.41%) |
Jan 23, 2004 | 5.927 | 5.927 | 5.895 | 5.907 | 128,653 | -0.02(-0.34%) |
Jan 22, 2004 | 5.915 | 5.959 | 5.915 | 5.927 | 148,312 | +0.01(+0.20%) |
Jan 21, 2004 | 5.867 | 5.947 | 5.867 | 5.915 | 173,446 | +0.05(+0.82%) |
Jan 20, 2004 | 5.895 | 5.919 | 5.867 | 5.867 | 203,059 | -0.03(-0.48%) |
Jan 16, 2004 | 5.887 | 5.964 | 5.887 | 5.895 | 247,104 | +0.00(+0.07%) |
Jan 15, 2004 | 5.907 | 5.955 | 5.891 | 5.891 | 144,331 | -0.04(-0.61%) |
Jan 14, 2004 | 5.919 | 5.980 | 5.883 | 5.927 | 155,280 | -0.03(-0.54%) |
Jan 13, 2004 | 5.923 | 5.992 | 5.915 | 5.959 | 151,547 | +0.00(+0.07%) |
Jan 12, 2004 | 5.891 | 5.955 | 5.891 | 5.955 | 158,017 | +0.06(+1.09%) |
Jan 09, 2004 | 5.891 | 5.907 | 5.879 | 5.891 | 245,362 | +0.00(+0.00%) |
Jan 08, 2004 | 5.891 | 5.895 | 5.859 | 5.891 | 193,602 | -0.01(-0.14%) |
Jan 07, 2004 | 5.887 | 5.899 | 5.871 | 5.899 | 139,603 | +0.02(+0.27%) |
Jan 06, 2004 | 5.863 | 5.895 | 5.835 | 5.883 | 66,193 | +0.01(+0.14%) |
Jan 05, 2004 | 5.899 | 5.899 | 5.851 | 5.875 | 39,815 | -0.03(-0.48%) |
Jan 02, 2004 | 5.863 | 5.903 | 5.863 | 5.903 | 32,598 | +0.01(+0.20%) |
Dec 31, 2003 | 5.895 | 5.899 | 5.855 | 5.891 | 200,321 | -0.00(-0.07%) |
Dec 30, 2003 | 5.827 | 5.895 | 5.827 | 5.895 | 207,538 | +0.07(+1.17%) |
Dec 29, 2003 | 5.859 | 5.895 | 5.815 | 5.827 | 180,413 | -0.07(-1.23%) |
Dec 26, 2003 | 5.863 | 5.899 | 5.847 | 5.899 | 49,022 | +0.02(+0.41%) |
Dec 24, 2003 | 5.871 | 5.895 | 5.867 | 5.875 | 43,797 | +0.00(+0.00%) |
Dec 23, 2003 | 5.919 | 5.919 | 5.875 | 5.875 | 281,943 | -0.02(-0.41%) |
Dec 22, 2003 | 5.907 | 5.919 | 5.899 | 5.899 | 103,271 | -0.02(-0.41%) |
Dec 19, 2003 | 5.927 | 5.964 | 5.907 | 5.923 | 175,685 | +0.02(+0.27%) |
Dec 18, 2003 | 5.980 | 5.996 | 5.907 | 5.907 | 135,870 | -0.09(-1.54%) |
Dec 17, 2003 | 6.008 | 6.008 | 5.951 | 6.000 | 151,298 | +0.00(+0.07%) |
Dec 16, 2003 | 6.004 | 6.004 | 5.988 | 5.996 | 158,017 | +0.05(+0.81%) |
Dec 15, 2003 | 5.988 | 6.000 | 5.947 | 5.947 | 59,474 | -0.08(-1.27%) |
Dec 12, 2003 | 5.976 | 6.024 | 5.976 | 6.024 | 71,170 | +0.00(+0.00%) |
Dec 11, 2003 | 5.943 | 6.024 | 5.943 | 6.024 | 185,888 | +0.04(+0.60%) |
Dec 10, 2003 | 6.008 | 6.008 | 5.964 | 5.988 | 57,732 | +0.02(+0.34%) |
Dec 09, 2003 | 5.988 | 5.988 | 5.955 | 5.968 | 70,921 | +0.02(+0.34%) |
Dec 08, 2003 | 5.968 | 6.004 | 5.931 | 5.947 | 144,331 | -0.07(-1.20%) |
Dec 05, 2003 | 5.988 | 6.024 | 5.955 | 6.020 | 45,538 | +0.01(+0.20%) |
Dec 04, 2003 | 5.988 | 6.020 | 5.988 | 6.008 | 43,050 | -0.01(-0.13%) |
Dec 03, 2003 | 5.955 | 6.016 | 5.955 | 6.016 | 78,137 | +0.06(+1.01%) |
Dec 02, 2003 | 5.955 | 5.980 | 5.955 | 5.955 | 31,852 | -0.05(-0.80%) |