Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,288 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.243 | 5.289 | 2,897,347 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.275 | 2,539,735 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.294 | 5.230 | 5.265 | 4,039,644 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.278 | 5.294 | 4,157,243 | -0.03(-0.65%) |
Feb 20, 2004 | 5.387 | 5.387 | 5.305 | 5.329 | 5,018,264 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.435 | 5.353 | 5.353 | 4,588,441 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.419 | 5.337 | 5.387 | 5,200,508 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.326 | 5.364 | 5,157,870 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,109,365 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.243 | 3,356,742 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,547 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,797 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,900 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.134 | 5.203 | 5,398,571 | +0.05(+0.87%) |
Feb 05, 2004 | 5.118 | 5.197 | 5.118 | 5.158 | 6,719,673 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,665 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.227 | 5,731,425 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.259 | 5,282,347 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,792 | +0.01(+0.25%) |
Jan 29, 2004 | 5.278 | 5.300 | 5.203 | 5.252 | 8,143,933 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,455 | -0.01(-0.11%) |
Jan 27, 2004 | 5.227 | 5.283 | 5.198 | 5.264 | 8,117,112 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.214 | 7,924,552 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,271,221 | +0.02(+0.48%) |
Jan 22, 2004 | 5.198 | 5.206 | 5.137 | 5.159 | 6,934,928 | -0.05(-0.95%) |
Jan 21, 2004 | 5.067 | 5.249 | 5.057 | 5.209 | 19,126,070 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,918 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.051 | 4.983 | 4.990 | 7,391,572 | +0.05(+0.94%) |
Jan 15, 2004 | 4.878 | 4.980 | 4.878 | 4.944 | 10,448,470 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.785 | 4.809 | 6,060,153 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.798 | 4.833 | 7,097,229 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.894 | 4.903 | 3,689,596 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,785,067 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.929 | 4.934 | 5,411,637 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,480 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,344 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.990 | 10,210,520 | +0.06(+1.18%) |
Jan 02, 2004 | 5.041 | 5.046 | 4.915 | 4.932 | 4,932,987 | -0.09(-1.82%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,263 | -0.01(-0.12%) |
Dec 30, 2003 | 5.009 | 5.070 | 5.009 | 5.030 | 12,645,722 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.929 | 4.835 | 4.924 | 4,629,016 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,812 | -0.00(-0.09%) |
Dec 24, 2003 | 4.849 | 4.864 | 4.817 | 4.839 | 1,708,286 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,935 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,738,181 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.785 | 4.740 | 4.755 | 8,777,320 | -0.01(-0.21%) |
Dec 18, 2003 | 4.769 | 4.781 | 4.768 | 4.765 | 9,383,885 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,919 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.785 | 4.804 | 7,288,414 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,811 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,202 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,940 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.782 | 4.806 | 4,259,713 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,708 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.894 | 4,023,138 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,620 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,270 | -0.01(-0.18%) |
Dec 03, 2003 | 4.929 | 4.934 | 4.862 | 4.873 | 4,452,961 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,594 | -0.01(-0.24%) |