Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.343 | 5.431 | 5.343 | 5.400 | 1,259,920 | -0.04(-0.69%) |
Feb 26, 2004 | 5.343 | 5.458 | 5.301 | 5.437 | 2,690,216 | -0.01(-0.19%) |
Feb 25, 2004 | 5.291 | 5.473 | 5.270 | 5.448 | 3,989,271 | +0.01(+0.19%) |
Feb 24, 2004 | 5.406 | 5.450 | 5.354 | 5.437 | 959,734 | +0.04(+0.82%) |
Feb 23, 2004 | 5.461 | 5.469 | 5.381 | 5.393 | 1,193,106 | -0.04(-0.81%) |
Feb 20, 2004 | 5.490 | 5.511 | 5.404 | 5.437 | 2,636,288 | -0.03(-0.57%) |
Feb 19, 2004 | 5.479 | 5.502 | 5.442 | 5.469 | 795,086 | -0.01(-0.19%) |
Feb 18, 2004 | 5.542 | 5.544 | 5.465 | 5.479 | 722,545 | -0.06(-1.06%) |
Feb 17, 2004 | 5.500 | 5.546 | 5.500 | 5.538 | 890,534 | +0.03(+0.46%) |
Feb 13, 2004 | 5.601 | 5.603 | 5.492 | 5.513 | 1,139,178 | -0.08(-1.35%) |
Feb 12, 2004 | 5.664 | 5.689 | 5.540 | 5.588 | 1,417,410 | -0.10(-1.77%) |
Feb 11, 2004 | 5.678 | 5.716 | 5.651 | 5.689 | 1,647,918 | -0.09(-1.63%) |
Feb 10, 2004 | 5.792 | 5.813 | 5.752 | 5.783 | 3,098,736 | -0.01(-0.14%) |
Feb 09, 2004 | 5.754 | 5.804 | 5.687 | 5.792 | 1,570,605 | +0.04(+0.69%) |
Feb 06, 2004 | 5.645 | 5.783 | 5.628 | 5.752 | 1,341,529 | +0.10(+1.74%) |
Feb 05, 2004 | 5.628 | 5.657 | 5.599 | 5.653 | 890,534 | +0.04(+0.67%) |
Feb 04, 2004 | 5.741 | 5.741 | 5.616 | 5.616 | 1,256,102 | -0.12(-2.12%) |
Feb 03, 2004 | 5.741 | 5.813 | 5.720 | 5.737 | 1,670,349 | -0.01(-0.26%) |
Feb 02, 2004 | 5.722 | 5.752 | 5.702 | 5.752 | 908,669 | +0.03(+0.55%) |
Jan 30, 2004 | 5.678 | 5.741 | 5.639 | 5.720 | 1,211,719 | +0.03(+0.44%) |
Jan 29, 2004 | 5.689 | 5.708 | 5.649 | 5.695 | 1,303,826 | +0.01(+0.18%) |
Jan 28, 2004 | 5.657 | 5.725 | 5.655 | 5.685 | 1,499,973 | +0.03(+0.48%) |
Jan 27, 2004 | 5.641 | 5.664 | 5.601 | 5.657 | 1,503,314 | +0.01(+0.11%) |
Jan 26, 2004 | 5.572 | 5.651 | 5.534 | 5.651 | 918,692 | +0.08(+1.43%) |
Jan 23, 2004 | 5.559 | 5.572 | 5.528 | 5.572 | 1,881,767 | +0.02(+0.34%) |
Jan 22, 2004 | 5.532 | 5.553 | 5.517 | 5.553 | 666,230 | +0.01(+0.26%) |
Jan 21, 2004 | 5.490 | 5.538 | 5.490 | 5.538 | 1,158,267 | +0.04(+0.80%) |
Jan 20, 2004 | 5.469 | 5.507 | 5.446 | 5.494 | 1,024,639 | +0.03(+0.46%) |
Jan 16, 2004 | 5.496 | 5.496 | 5.458 | 5.469 | 1,073,795 | -0.01(-0.11%) |
Jan 15, 2004 | 5.452 | 5.477 | 5.431 | 5.475 | 747,361 | +0.01(+0.15%) |
Jan 14, 2004 | 5.442 | 5.498 | 5.433 | 5.467 | 1,116,270 | +0.00(+0.08%) |
Jan 13, 2004 | 5.423 | 5.467 | 5.385 | 5.463 | 2,420,097 | +0.04(+0.73%) |
Jan 12, 2004 | 5.396 | 5.437 | 5.370 | 5.423 | 1,334,370 | +0.04(+0.70%) |
Jan 09, 2004 | 5.375 | 5.408 | 5.347 | 5.385 | 979,301 | +0.00(+0.00%) |
Jan 08, 2004 | 5.375 | 5.385 | 5.335 | 5.385 | 855,218 | +0.03(+0.59%) |
Jan 07, 2004 | 5.358 | 5.377 | 5.339 | 5.354 | 1,148,723 | -0.00(-0.08%) |
Jan 06, 2004 | 5.352 | 5.381 | 5.312 | 5.358 | 1,183,084 | -0.01(-0.27%) |
Jan 05, 2004 | 5.324 | 5.389 | 5.324 | 5.373 | 1,512,859 | +0.05(+0.94%) |
Jan 02, 2004 | 5.312 | 5.341 | 5.285 | 5.322 | 1,276,624 | +0.00(+0.00%) |
Dec 31, 2003 | 5.379 | 5.406 | 5.312 | 5.322 | 1,198,833 | -0.08(-1.44%) |
Dec 30, 2003 | 5.375 | 5.414 | 5.364 | 5.400 | 794,608 | +0.03(+0.47%) |
Dec 29, 2003 | 5.343 | 5.385 | 5.345 | 5.375 | 904,852 | +0.03(+0.59%) |
Dec 26, 2003 | 5.341 | 5.364 | 5.333 | 5.343 | 508,740 | -0.00(-0.08%) |
Dec 24, 2003 | 5.297 | 5.352 | 5.297 | 5.347 | 368,908 | -0.02(-0.43%) |
Dec 23, 2003 | 5.385 | 5.402 | 5.347 | 5.370 | 1,041,343 | -0.02(-0.43%) |
Dec 22, 2003 | 5.291 | 5.393 | 5.280 | 5.393 | 789,359 | +0.07(+1.34%) |
Dec 19, 2003 | 5.314 | 5.341 | 5.295 | 5.322 | 694,865 | +0.01(+0.16%) |
Dec 18, 2003 | 5.333 | 5.360 | 5.299 | 5.314 | 1,527,653 | +0.05(+1.04%) |
Dec 17, 2003 | 5.291 | 5.291 | 5.234 | 5.259 | 1,687,529 | +0.04(+0.80%) |
Dec 16, 2003 | 5.176 | 5.234 | 5.176 | 5.217 | 1,674,644 | +0.03(+0.52%) |
Dec 15, 2003 | 5.264 | 5.299 | 5.171 | 5.190 | 1,416,456 | -0.08(-1.59%) |
Dec 12, 2003 | 5.238 | 5.272 | 5.238 | 5.274 | 736,862 | +0.03(+0.52%) |
Dec 11, 2003 | 5.211 | 5.249 | 5.211 | 5.247 | 706,796 | +0.02(+0.36%) |
Dec 10, 2003 | 5.220 | 5.230 | 5.186 | 5.228 | 723,022 | -0.01(-0.24%) |
Dec 09, 2003 | 5.247 | 5.257 | 5.220 | 5.241 | 512,558 | -0.01(-0.20%) |
Dec 08, 2003 | 5.215 | 5.251 | 5.205 | 5.251 | 895,307 | +0.04(+0.76%) |
Dec 05, 2003 | 5.207 | 5.238 | 5.192 | 5.211 | 410,428 | +0.01(+0.12%) |
Dec 04, 2003 | 5.217 | 5.232 | 5.173 | 5.205 | 982,165 | -0.02(-0.44%) |
Dec 03, 2003 | 5.251 | 5.251 | 5.209 | 5.228 | 1,290,464 | -0.01(-0.16%) |
Dec 02, 2003 | 5.272 | 5.289 | 5.249 | 5.236 | 1,073,795 | -0.03(-0.52%) |