Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.440 | 5.461 | 5.362 | 5.383 | 9,236,396 | -0.05(-0.95%) |
Feb 26, 2004 | 5.414 | 5.497 | 5.378 | 5.435 | 8,119,049 | -0.05(-0.85%) |
Feb 25, 2004 | 5.414 | 5.528 | 5.373 | 5.482 | 7,955,761 | +0.09(+1.63%) |
Feb 24, 2004 | 5.326 | 5.404 | 5.290 | 5.393 | 9,114,412 | +0.06(+1.07%) |
Feb 23, 2004 | 5.445 | 5.471 | 5.285 | 5.336 | 17,750,540 | -0.06(-1.06%) |
Feb 20, 2004 | 5.450 | 5.497 | 5.393 | 5.393 | 9,314,566 | -0.06(-1.14%) |
Feb 19, 2004 | 5.596 | 5.611 | 5.440 | 5.456 | 9,975,825 | -0.06(-1.03%) |
Feb 18, 2004 | 5.611 | 5.642 | 5.492 | 5.513 | 10,061,522 | -0.08(-1.39%) |
Feb 17, 2004 | 5.596 | 5.606 | 5.523 | 5.590 | 7,163,640 | +0.08(+1.51%) |
Feb 13, 2004 | 5.673 | 5.699 | 5.487 | 5.507 | 10,221,915 | -0.13(-2.39%) |
Feb 12, 2004 | 5.689 | 5.751 | 5.637 | 5.642 | 5,043,596 | -0.05(-0.82%) |
Feb 11, 2004 | 5.699 | 5.730 | 5.621 | 5.689 | 8,131,981 | -0.03(-0.45%) |
Feb 10, 2004 | 5.684 | 5.751 | 5.658 | 5.715 | 4,982,025 | +0.05(+0.82%) |
Feb 09, 2004 | 5.803 | 5.823 | 5.637 | 5.668 | 7,524,186 | -0.06(-1.08%) |
Feb 06, 2004 | 5.570 | 5.777 | 5.554 | 5.730 | 11,000,525 | +0.21(+3.85%) |
Feb 05, 2004 | 5.440 | 5.533 | 5.409 | 5.518 | 7,978,922 | +0.17(+3.20%) |
Feb 04, 2004 | 5.487 | 5.492 | 5.347 | 5.347 | 12,842,439 | -0.20(-3.55%) |
Feb 03, 2004 | 5.596 | 5.637 | 5.539 | 5.544 | 10,214,967 | -0.11(-2.01%) |
Feb 02, 2004 | 5.777 | 5.787 | 5.647 | 5.658 | 8,872,761 | -0.13(-2.33%) |
Jan 30, 2004 | 5.715 | 5.792 | 5.678 | 5.792 | 14,355,074 | +0.11(+2.01%) |
Jan 29, 2004 | 5.844 | 5.912 | 5.559 | 5.678 | 25,156,604 | -0.12(-2.14%) |
Jan 28, 2004 | 5.932 | 6.010 | 5.792 | 5.803 | 14,802,283 | -0.04(-0.71%) |
Jan 27, 2004 | 5.989 | 6.005 | 5.829 | 5.844 | 11,461,245 | -0.09(-1.48%) |
Jan 26, 2004 | 5.715 | 5.943 | 5.715 | 5.932 | 10,490,974 | +0.23(+4.09%) |
Jan 23, 2004 | 5.875 | 5.896 | 5.699 | 5.699 | 8,431,343 | -0.18(-3.00%) |
Jan 22, 2004 | 5.958 | 5.984 | 5.777 | 5.875 | 12,056,687 | -0.07(-1.22%) |
Jan 21, 2004 | 6.046 | 6.046 | 5.917 | 5.948 | 12,654,831 | -0.08(-1.29%) |
Jan 20, 2004 | 6.010 | 6.041 | 5.958 | 6.026 | 17,238,286 | +0.15(+2.56%) |
Jan 16, 2004 | 5.761 | 5.886 | 5.704 | 5.875 | 18,988,326 | +0.18(+3.09%) |
Jan 15, 2004 | 5.642 | 5.756 | 5.596 | 5.699 | 11,485,372 | +0.06(+1.01%) |
Jan 14, 2004 | 5.621 | 5.715 | 5.596 | 5.642 | 10,910,389 | +0.08(+1.40%) |
Jan 13, 2004 | 5.751 | 5.766 | 5.549 | 5.564 | 22,085,784 | -0.23(-3.94%) |
Jan 12, 2004 | 5.932 | 5.932 | 5.782 | 5.792 | 11,479,388 | -0.09(-1.50%) |
Jan 09, 2004 | 5.855 | 5.932 | 5.813 | 5.880 | 16,023,276 | +0.08(+1.34%) |
Jan 08, 2004 | 5.751 | 5.803 | 5.658 | 5.803 | 16,156,841 | +0.20(+3.61%) |
Jan 07, 2004 | 5.616 | 5.621 | 5.440 | 5.601 | 16,259,523 | -0.06(-1.01%) |
Jan 06, 2004 | 5.647 | 5.658 | 5.549 | 5.658 | 11,862,517 | +0.01(+0.09%) |
Jan 05, 2004 | 5.596 | 5.673 | 5.575 | 5.652 | 13,087,757 | +0.12(+2.15%) |
Jan 02, 2004 | 5.430 | 5.575 | 5.388 | 5.533 | 15,710,018 | +0.23(+4.30%) |
Dec 31, 2003 | 5.269 | 5.326 | 5.248 | 5.305 | 7,775,874 | +0.06(+1.19%) |
Dec 30, 2003 | 5.238 | 5.305 | 5.222 | 5.243 | 9,432,496 | +0.05(+1.00%) |
Dec 29, 2003 | 5.171 | 5.207 | 5.134 | 5.191 | 8,260,527 | +0.08(+1.52%) |
Dec 26, 2003 | 5.181 | 5.181 | 5.103 | 5.114 | 1,750,039 | -0.01(-0.10%) |
Dec 24, 2003 | 5.155 | 5.176 | 5.077 | 5.119 | 3,997,471 | -0.04(-0.70%) |
Dec 23, 2003 | 5.197 | 5.222 | 5.093 | 5.155 | 8,099,169 | -0.02(-0.40%) |
Dec 22, 2003 | 5.129 | 5.233 | 5.150 | 5.176 | 13,524,736 | +0.05(+0.91%) |
Dec 19, 2003 | 5.077 | 5.140 | 5.031 | 5.129 | 21,728,132 | +0.06(+1.23%) |
Dec 18, 2003 | 4.974 | 5.098 | 4.953 | 5.067 | 18,444,998 | +0.17(+3.49%) |
Dec 17, 2003 | 4.995 | 5.046 | 4.875 | 4.896 | 26,171,268 | -0.18(-3.57%) |
Dec 16, 2003 | 5.171 | 5.207 | 5.000 | 5.077 | 22,775,414 | -0.08(-1.61%) |
Dec 15, 2003 | 5.233 | 5.414 | 5.140 | 5.160 | 14,275,553 | -0.07(-1.39%) |
Dec 12, 2003 | 5.362 | 5.388 | 5.207 | 5.233 | 12,573,766 | -0.13(-2.42%) |
Dec 11, 2003 | 5.207 | 5.362 | 5.202 | 5.362 | 22,943,336 | +0.26(+5.08%) |
Dec 10, 2003 | 5.181 | 5.228 | 5.046 | 5.103 | 29,614,216 | -0.14(-2.67%) |
Dec 09, 2003 | 5.440 | 5.466 | 5.217 | 5.243 | 27,479,118 | -0.23(-4.17%) |
Dec 08, 2003 | 5.544 | 5.611 | 5.445 | 5.471 | 11,407,974 | -0.12(-2.13%) |
Dec 05, 2003 | 5.621 | 5.678 | 5.575 | 5.590 | 6,616,258 | -0.18(-3.14%) |
Dec 04, 2003 | 5.880 | 5.886 | 5.709 | 5.772 | 11,989,519 | -0.03(-0.54%) |
Dec 03, 2003 | 5.922 | 5.937 | 5.761 | 5.803 | 13,828,923 | -0.05(-0.88%) |
Dec 02, 2003 | 5.813 | 5.932 | 5.803 | 5.855 | 21,783,720 | +0.11(+1.99%) |