Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.606 | 5.606 | 5.500 | 5.500 | 6,100 | +0.01(+0.15%) |
Feb 26, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 976 | +0.00(+0.00%) |
Feb 25, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 854 | +0.04(+0.75%) |
Feb 24, 2004 | 5.451 | 5.451 | 5.451 | 5.451 | 610 | -0.16(-2.92%) |
Feb 23, 2004 | 5.434 | 5.688 | 5.434 | 5.615 | 5,124 | +0.02(+0.44%) |
Feb 20, 2004 | 5.426 | 5.590 | 5.426 | 5.590 | 610 | +0.16(+3.02%) |
Feb 19, 2004 | 5.426 | 5.524 | 5.426 | 5.426 | 2,074 | +0.01(+0.15%) |
Feb 18, 2004 | 5.549 | 5.549 | 5.385 | 5.418 | 2,440 | -0.13(-2.36%) |
Feb 17, 2004 | 5.557 | 5.590 | 5.549 | 5.549 | 2,562 | -0.10(-1.74%) |
Feb 13, 2004 | 5.500 | 5.647 | 5.500 | 5.647 | 1,464 | +0.16(+2.84%) |
Feb 12, 2004 | 5.565 | 5.656 | 5.492 | 5.492 | 7,686 | -0.08(-1.47%) |
Feb 11, 2004 | 5.565 | 5.574 | 5.483 | 5.574 | 82,962 | +0.01(+0.15%) |
Feb 10, 2004 | 5.492 | 5.565 | 5.492 | 5.565 | 1,464 | -0.01(-0.15%) |
Feb 09, 2004 | 5.582 | 5.582 | 5.574 | 5.574 | 2,440 | +0.02(+0.30%) |
Feb 06, 2004 | 5.516 | 5.557 | 5.516 | 5.557 | 3,904 | +0.01(+0.15%) |
Feb 05, 2004 | 5.533 | 5.557 | 5.508 | 5.549 | 2,928 | +0.02(+0.30%) |
Feb 04, 2004 | 5.500 | 5.557 | 5.500 | 5.533 | 6,832 | +0.15(+2.74%) |
Feb 03, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 5.401 | 5.401 | 5.369 | 5.385 | 2,562 | -0.06(-1.05%) |
Jan 30, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 5.418 | 5.451 | 5.401 | 5.442 | 3,538 | -0.02(-0.45%) |
Jan 27, 2004 | 5.500 | 5.500 | 5.467 | 5.467 | 5,490 | +0.08(+1.51%) |
Jan 26, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 5.369 | 5.615 | 5.369 | 5.386 | 13,176 | -0.02(-0.44%) |
Jan 22, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 5.434 | 5.434 | 5.410 | 5.410 | 1,464 | -0.15(-2.65%) |
Jan 20, 2004 | 5.492 | 5.557 | 5.483 | 5.557 | 7,442 | +0.03(+0.59%) |
Jan 16, 2004 | 5.524 | 5.524 | 5.418 | 5.524 | 3,172 | +0.11(+1.97%) |
Jan 15, 2004 | 5.492 | 5.533 | 5.410 | 5.418 | 8,284 | +0.01(+0.15%) |
Jan 14, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 2,235 | -0.04(-0.75%) |
Jan 13, 2004 | 5.393 | 5.459 | 5.393 | 5.451 | 5,368 | +0.02(+0.45%) |
Jan 12, 2004 | 5.492 | 5.574 | 5.426 | 5.426 | 7,960 | -0.07(-1.19%) |
Jan 09, 2004 | 5.492 | 5.565 | 5.492 | 5.492 | 115,766 | +0.05(+0.90%) |
Jan 08, 2004 | 5.442 | 5.533 | 5.442 | 5.442 | 2,985 | -0.21(-3.77%) |
Jan 07, 2004 | 5.541 | 5.656 | 5.344 | 5.656 | 3,388 | +0.00(+0.00%) |
Jan 06, 2004 | 5.656 | 5.656 | 5.656 | 5.656 | 244 | +0.08(+1.47%) |
Jan 05, 2004 | 5.500 | 5.574 | 5.492 | 5.574 | 1,098 | -0.10(-1.73%) |
Dec 31, 2003 | 5.557 | 5.672 | 5.410 | 5.672 | 5,612 | +0.05(+0.95%) |
Dec 30, 2003 | 5.713 | 5.713 | 5.586 | 5.619 | 24,791 | +0.06(+1.11%) |
Dec 29, 2003 | 5.656 | 5.697 | 5.533 | 5.557 | 13,581 | -0.09(-1.60%) |
Dec 26, 2003 | 5.451 | 5.647 | 5.451 | 5.647 | 2,257 | +0.00(+0.00%) |
Dec 24, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 2,440 | +0.10(+1.77%) |
Dec 23, 2003 | 5.549 | 5.557 | 5.549 | 5.549 | 8,776 | -0.07(-1.18%) |
Dec 22, 2003 | 5.533 | 5.615 | 5.533 | 5.615 | 2,330 | +0.11(+1.95%) |
Dec 19, 2003 | 5.508 | 5.508 | 5.508 | 5.508 | 122 | -0.12(-2.18%) |
Dec 18, 2003 | 5.656 | 5.656 | 5.508 | 5.631 | 14,519 | -0.02(-0.29%) |
Dec 17, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 5.615 | 5.656 | 5.598 | 5.647 | 9,638 | -0.08(-1.43%) |
Dec 12, 2003 | 5.615 | 5.729 | 5.615 | 5.729 | 3,721 | +0.11(+2.04%) |
Dec 11, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 5.729 | 5.729 | 5.615 | 5.615 | 884 | +0.00(+0.00%) |
Dec 09, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 1,342 | +0.00(+0.00%) |
Dec 08, 2003 | 5.762 | 5.779 | 5.615 | 5.615 | 3,904 | -0.08(-1.44%) |
Dec 05, 2003 | 5.698 | 5.698 | 5.698 | 5.697 | 122 | +0.06(+1.02%) |
Dec 04, 2003 | 5.639 | 5.639 | 5.639 | 5.639 | 732 | -0.18(-3.10%) |
Dec 03, 2003 | 5.819 | 5.819 | 5.819 | 5.819 | 732 | +0.01(+0.16%) |
Dec 02, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 122 | +0.20(+3.49%) |