Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.446 | 5.467 | 5.368 | 5.389 | 9,226,706 | -0.05(-0.95%) |
Feb 26, 2004 | 5.420 | 5.503 | 5.384 | 5.441 | 8,110,531 | -0.05(-0.85%) |
Feb 25, 2004 | 5.420 | 5.534 | 5.378 | 5.487 | 7,947,414 | +0.09(+1.63%) |
Feb 24, 2004 | 5.332 | 5.409 | 5.295 | 5.399 | 9,104,850 | +0.06(+1.07%) |
Feb 23, 2004 | 5.451 | 5.477 | 5.290 | 5.342 | 17,731,918 | -0.06(-1.06%) |
Feb 20, 2004 | 5.456 | 5.503 | 5.399 | 5.399 | 9,304,793 | -0.06(-1.14%) |
Feb 19, 2004 | 5.601 | 5.617 | 5.446 | 5.461 | 9,965,359 | -0.06(-1.03%) |
Feb 18, 2004 | 5.617 | 5.648 | 5.498 | 5.518 | 10,050,966 | -0.08(-1.39%) |
Feb 17, 2004 | 5.601 | 5.612 | 5.529 | 5.596 | 7,156,124 | +0.08(+1.51%) |
Feb 13, 2004 | 5.679 | 5.705 | 5.492 | 5.513 | 10,211,191 | -0.13(-2.39%) |
Feb 12, 2004 | 5.695 | 5.757 | 5.643 | 5.648 | 5,038,305 | -0.05(-0.82%) |
Feb 11, 2004 | 5.705 | 5.736 | 5.627 | 5.695 | 8,123,449 | -0.03(-0.45%) |
Feb 10, 2004 | 5.690 | 5.757 | 5.664 | 5.721 | 4,976,798 | +0.05(+0.82%) |
Feb 09, 2004 | 5.809 | 5.830 | 5.643 | 5.674 | 7,516,292 | -0.06(-1.09%) |
Feb 06, 2004 | 5.575 | 5.783 | 5.560 | 5.736 | 10,988,984 | +0.21(+3.85%) |
Feb 05, 2004 | 5.446 | 5.539 | 5.415 | 5.524 | 7,970,551 | +0.17(+3.20%) |
Feb 04, 2004 | 5.492 | 5.498 | 5.352 | 5.352 | 12,828,965 | -0.20(-3.55%) |
Feb 03, 2004 | 5.601 | 5.643 | 5.544 | 5.550 | 10,204,250 | -0.11(-2.01%) |
Feb 02, 2004 | 5.783 | 5.793 | 5.653 | 5.664 | 8,863,452 | -0.13(-2.33%) |
Jan 30, 2004 | 5.721 | 5.798 | 5.684 | 5.798 | 14,340,013 | +0.11(+2.01%) |
Jan 29, 2004 | 5.850 | 5.918 | 5.565 | 5.684 | 25,130,212 | -0.12(-2.14%) |
Jan 28, 2004 | 5.939 | 6.016 | 5.798 | 5.809 | 14,786,753 | -0.04(-0.71%) |
Jan 27, 2004 | 5.996 | 6.011 | 5.835 | 5.850 | 11,449,221 | -0.09(-1.48%) |
Jan 26, 2004 | 5.721 | 5.949 | 5.721 | 5.939 | 10,479,967 | +0.23(+4.09%) |
Jan 23, 2004 | 5.881 | 5.902 | 5.705 | 5.705 | 8,422,497 | -0.18(-3.00%) |
Jan 22, 2004 | 5.964 | 5.990 | 5.783 | 5.881 | 12,044,038 | -0.07(-1.22%) |
Jan 21, 2004 | 6.053 | 6.053 | 5.923 | 5.954 | 12,641,555 | -0.08(-1.29%) |
Jan 20, 2004 | 6.016 | 6.047 | 5.964 | 6.032 | 17,220,202 | +0.15(+2.56%) |
Jan 16, 2004 | 5.767 | 5.892 | 5.710 | 5.881 | 18,968,406 | +0.18(+3.09%) |
Jan 15, 2004 | 5.648 | 5.762 | 5.601 | 5.705 | 11,473,322 | +0.06(+1.01%) |
Jan 14, 2004 | 5.627 | 5.721 | 5.601 | 5.648 | 10,898,942 | +0.08(+1.40%) |
Jan 13, 2004 | 5.757 | 5.773 | 5.555 | 5.570 | 22,062,612 | -0.23(-3.94%) |
Jan 12, 2004 | 5.939 | 5.939 | 5.788 | 5.798 | 11,467,345 | -0.09(-1.50%) |
Jan 09, 2004 | 5.861 | 5.939 | 5.819 | 5.887 | 16,006,466 | +0.08(+1.34%) |
Jan 08, 2004 | 5.757 | 5.809 | 5.664 | 5.809 | 16,139,890 | +0.20(+3.61%) |
Jan 07, 2004 | 5.622 | 5.627 | 5.446 | 5.607 | 16,242,465 | -0.06(-1.01%) |
Jan 06, 2004 | 5.653 | 5.664 | 5.555 | 5.664 | 11,850,072 | +0.01(+0.09%) |
Jan 05, 2004 | 5.601 | 5.679 | 5.581 | 5.658 | 13,074,026 | +0.12(+2.15%) |
Jan 02, 2004 | 5.435 | 5.581 | 5.394 | 5.539 | 15,693,536 | +0.23(+4.30%) |
Dec 31, 2003 | 5.275 | 5.332 | 5.254 | 5.311 | 7,767,716 | +0.06(+1.19%) |
Dec 30, 2003 | 5.244 | 5.311 | 5.228 | 5.249 | 9,422,600 | +0.05(+1.00%) |
Dec 29, 2003 | 5.176 | 5.212 | 5.140 | 5.197 | 8,251,861 | +0.08(+1.52%) |
Dec 26, 2003 | 5.186 | 5.186 | 5.109 | 5.119 | 1,748,203 | -0.01(-0.10%) |
Dec 24, 2003 | 5.161 | 5.181 | 5.083 | 5.124 | 3,993,277 | -0.04(-0.70%) |
Dec 23, 2003 | 5.202 | 5.228 | 5.098 | 5.161 | 8,090,672 | -0.02(-0.40%) |
Dec 22, 2003 | 5.135 | 5.238 | 5.155 | 5.181 | 13,510,547 | +0.05(+0.91%) |
Dec 19, 2003 | 5.083 | 5.145 | 5.036 | 5.135 | 21,705,336 | +0.06(+1.23%) |
Dec 18, 2003 | 4.979 | 5.103 | 4.958 | 5.072 | 18,425,646 | +0.17(+3.49%) |
Dec 17, 2003 | 5.000 | 5.052 | 4.880 | 4.901 | 26,143,810 | -0.18(-3.57%) |
Dec 16, 2003 | 5.176 | 5.212 | 5.005 | 5.083 | 22,751,520 | -0.08(-1.61%) |
Dec 15, 2003 | 5.238 | 5.420 | 5.145 | 5.166 | 14,260,576 | -0.07(-1.39%) |
Dec 12, 2003 | 5.368 | 5.394 | 5.212 | 5.238 | 12,560,575 | -0.13(-2.42%) |
Dec 11, 2003 | 5.212 | 5.368 | 5.207 | 5.368 | 22,919,264 | +0.26(+5.08%) |
Dec 10, 2003 | 5.186 | 5.233 | 5.052 | 5.109 | 29,583,146 | -0.14(-2.67%) |
Dec 09, 2003 | 5.446 | 5.472 | 5.223 | 5.249 | 27,450,288 | -0.23(-4.17%) |
Dec 08, 2003 | 5.550 | 5.617 | 5.451 | 5.477 | 11,396,005 | -0.12(-2.13%) |
Dec 05, 2003 | 5.627 | 5.684 | 5.581 | 5.596 | 6,609,316 | -0.18(-3.14%) |
Dec 04, 2003 | 5.887 | 5.892 | 5.715 | 5.778 | 11,976,940 | -0.03(-0.54%) |
Dec 03, 2003 | 5.928 | 5.944 | 5.767 | 5.809 | 13,814,415 | -0.05(-0.89%) |
Dec 02, 2003 | 5.819 | 5.939 | 5.809 | 5.861 | 21,760,866 | +0.11(+1.99%) |