Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.024 | 6.118 | 5.995 | 6.022 | 322,636 | -0.01(-0.19%) |
Feb 26, 2004 | 5.921 | 6.101 | 5.875 | 6.034 | 377,453 | +0.13(+2.27%) |
Feb 25, 2004 | 5.727 | 5.900 | 5.723 | 5.900 | 371,710 | +0.19(+3.36%) |
Feb 24, 2004 | 5.785 | 5.932 | 5.708 | 5.708 | 370,666 | -0.07(-1.16%) |
Feb 23, 2004 | 5.880 | 5.919 | 5.775 | 5.775 | 319,765 | -0.07(-1.28%) |
Feb 20, 2004 | 5.880 | 5.880 | 5.693 | 5.850 | 394,681 | +0.05(+0.86%) |
Feb 19, 2004 | 5.877 | 5.938 | 5.767 | 5.800 | 391,549 | -0.01(-0.13%) |
Feb 18, 2004 | 5.938 | 5.961 | 5.731 | 5.808 | 196,818 | -0.09(-1.59%) |
Feb 17, 2004 | 5.723 | 5.938 | 5.723 | 5.902 | 245,109 | +0.20(+3.46%) |
Feb 13, 2004 | 5.846 | 5.863 | 5.620 | 5.704 | 359,703 | -0.09(-1.62%) |
Feb 12, 2004 | 5.863 | 5.896 | 5.785 | 5.798 | 158,968 | -0.04(-0.75%) |
Feb 11, 2004 | 5.806 | 5.869 | 5.712 | 5.842 | 168,105 | +0.04(+0.63%) |
Feb 10, 2004 | 5.631 | 5.846 | 5.631 | 5.806 | 507,186 | +0.23(+4.09%) |
Feb 09, 2004 | 5.442 | 5.620 | 5.432 | 5.578 | 404,078 | +0.17(+3.08%) |
Feb 06, 2004 | 5.484 | 5.495 | 5.381 | 5.411 | 351,872 | -0.04(-0.70%) |
Feb 05, 2004 | 5.283 | 5.471 | 5.283 | 5.450 | 226,837 | +0.20(+3.87%) |
Feb 04, 2004 | 5.421 | 5.421 | 5.204 | 5.246 | 393,376 | -0.17(-3.22%) |
Feb 03, 2004 | 5.568 | 5.568 | 5.419 | 5.421 | 262,859 | -0.15(-2.65%) |
Feb 02, 2004 | 5.584 | 5.695 | 5.459 | 5.568 | 251,374 | +0.01(+0.24%) |
Jan 30, 2004 | 5.536 | 5.597 | 5.450 | 5.555 | 305,930 | +0.04(+0.69%) |
Jan 29, 2004 | 5.610 | 5.612 | 5.392 | 5.517 | 538,771 | -0.02(-0.38%) |
Jan 28, 2004 | 5.934 | 5.936 | 5.507 | 5.538 | 324,202 | -0.38(-6.44%) |
Jan 27, 2004 | 5.919 | 5.951 | 5.840 | 5.919 | 299,404 | +0.03(+0.52%) |
Jan 26, 2004 | 6.051 | 6.070 | 5.783 | 5.888 | 192,381 | -0.16(-2.66%) |
Jan 23, 2004 | 6.032 | 6.089 | 5.873 | 6.049 | 232,580 | +0.07(+1.09%) |
Jan 22, 2004 | 6.223 | 6.239 | 5.951 | 5.984 | 239,889 | -0.24(-3.85%) |
Jan 21, 2004 | 6.034 | 6.281 | 6.022 | 6.223 | 272,779 | +0.24(+4.00%) |
Jan 20, 2004 | 5.986 | 6.020 | 5.961 | 5.984 | 204,127 | -0.01(-0.13%) |
Jan 16, 2004 | 6.034 | 6.072 | 5.953 | 5.992 | 307,235 | +0.13(+2.29%) |
Jan 15, 2004 | 6.082 | 6.082 | 5.777 | 5.857 | 634,570 | -0.38(-6.05%) |
Jan 14, 2004 | 6.394 | 6.394 | 6.149 | 6.235 | 352,394 | -0.16(-2.49%) |
Jan 13, 2004 | 6.348 | 6.394 | 6.152 | 6.394 | 234,407 | +0.11(+1.74%) |
Jan 12, 2004 | 6.262 | 6.302 | 6.216 | 6.285 | 210,131 | +0.05(+0.83%) |
Jan 09, 2004 | 6.486 | 6.486 | 6.233 | 6.233 | 159,752 | -0.25(-3.90%) |
Jan 08, 2004 | 6.503 | 6.507 | 6.449 | 6.486 | 152,704 | +0.03(+0.42%) |
Jan 07, 2004 | 6.398 | 6.459 | 6.302 | 6.459 | 297,838 | +0.06(+0.96%) |
Jan 06, 2004 | 6.603 | 6.647 | 6.398 | 6.398 | 357,353 | -0.15(-2.28%) |
Jan 05, 2004 | 6.721 | 6.721 | 6.532 | 6.547 | 256,334 | -0.06(-0.87%) |
Jan 02, 2004 | 6.570 | 6.723 | 6.570 | 6.605 | 441,667 | +0.24(+3.82%) |
Dec 31, 2003 | 6.628 | 6.629 | 6.321 | 6.361 | 305,930 | -0.27(-4.05%) |
Dec 30, 2003 | 6.685 | 6.685 | 6.589 | 6.629 | 281,654 | -0.07(-1.11%) |
Dec 29, 2003 | 6.446 | 6.704 | 6.446 | 6.704 | 196,296 | +0.26(+4.01%) |
Dec 26, 2003 | 6.363 | 6.446 | 6.363 | 6.446 | 131,821 | +0.08(+1.20%) |
Dec 24, 2003 | 6.469 | 6.469 | 6.365 | 6.369 | 90,317 | -0.12(-1.89%) |
Dec 23, 2003 | 6.379 | 6.492 | 6.369 | 6.492 | 302,014 | +0.05(+0.71%) |
Dec 22, 2003 | 6.300 | 6.446 | 6.300 | 6.446 | 238,844 | +0.13(+2.03%) |
Dec 19, 2003 | 6.415 | 6.430 | 6.235 | 6.317 | 315,066 | -0.10(-1.55%) |
Dec 18, 2003 | 6.072 | 6.495 | 6.070 | 6.417 | 633,004 | +0.31(+5.02%) |
Dec 17, 2003 | 6.114 | 6.120 | 6.061 | 6.110 | 236,234 | +0.01(+0.16%) |
Dec 16, 2003 | 5.999 | 6.101 | 5.907 | 6.101 | 259,466 | +0.08(+1.37%) |
Dec 15, 2003 | 6.128 | 6.170 | 5.999 | 6.018 | 251,635 | -0.04(-0.70%) |
Dec 12, 2003 | 5.938 | 6.061 | 5.894 | 6.061 | 429,659 | +0.16(+2.79%) |
Dec 11, 2003 | 5.708 | 6.045 | 5.708 | 5.896 | 789,362 | +0.12(+2.06%) |
Dec 10, 2003 | 6.187 | 6.187 | 5.775 | 5.777 | 507,186 | -0.44(-7.06%) |
Dec 09, 2003 | 6.158 | 6.273 | 6.158 | 6.216 | 223,705 | +0.08(+1.28%) |
Dec 08, 2003 | 6.120 | 6.168 | 6.084 | 6.137 | 292,356 | +0.07(+1.07%) |
Dec 05, 2003 | 6.062 | 6.116 | 5.976 | 6.072 | 218,223 | -0.03(-0.53%) |
Dec 04, 2003 | 5.903 | 6.137 | 5.884 | 6.105 | 341,430 | +0.22(+3.81%) |
Dec 03, 2003 | 5.905 | 6.003 | 5.880 | 5.880 | 237,800 | -0.02(-0.39%) |
Dec 02, 2003 | 5.942 | 5.942 | 5.896 | 5.903 | 380,846 | +0.01(+0.13%) |