Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.414 | 5.452 | 5.385 | 5.448 | 323,372 | +0.05(+0.88%) |
Feb 26, 2004 | 5.404 | 5.414 | 5.382 | 5.401 | 217,379 | +0.00(+0.00%) |
Feb 25, 2004 | 5.429 | 5.429 | 5.366 | 5.401 | 324,324 | +0.04(+0.71%) |
Feb 24, 2004 | 5.360 | 5.414 | 5.341 | 5.363 | 281,165 | +0.00(+0.06%) |
Feb 23, 2004 | 5.411 | 5.411 | 5.341 | 5.360 | 314,169 | +0.03(+0.53%) |
Feb 20, 2004 | 5.363 | 5.370 | 5.303 | 5.332 | 589,623 | -0.06(-1.17%) |
Feb 19, 2004 | 5.474 | 5.480 | 5.395 | 5.395 | 378,272 | -0.08(-1.44%) |
Feb 18, 2004 | 5.492 | 5.505 | 5.452 | 5.474 | 314,169 | -0.02(-0.34%) |
Feb 17, 2004 | 5.489 | 5.502 | 5.452 | 5.492 | 372,243 | +0.07(+1.22%) |
Feb 13, 2004 | 5.420 | 5.464 | 5.373 | 5.426 | 321,151 | +0.03(+0.64%) |
Feb 12, 2004 | 5.505 | 5.505 | 5.392 | 5.392 | 344,951 | -0.09(-1.55%) |
Feb 11, 2004 | 5.502 | 5.508 | 5.354 | 5.477 | 559,792 | -0.02(-0.40%) |
Feb 10, 2004 | 5.496 | 5.511 | 5.452 | 5.499 | 433,490 | +0.00(+0.06%) |
Feb 09, 2004 | 5.395 | 5.511 | 5.360 | 5.496 | 283,069 | +0.12(+2.23%) |
Feb 06, 2004 | 5.329 | 5.385 | 5.300 | 5.376 | 423,652 | +0.03(+0.47%) |
Feb 05, 2004 | 5.297 | 5.388 | 5.297 | 5.351 | 370,973 | +0.06(+1.07%) |
Feb 04, 2004 | 5.357 | 5.376 | 5.218 | 5.294 | 676,257 | -0.09(-1.58%) |
Feb 03, 2004 | 5.414 | 5.420 | 5.360 | 5.379 | 376,686 | -0.03(-0.47%) |
Feb 02, 2004 | 5.452 | 5.511 | 5.388 | 5.404 | 288,464 | -0.08(-1.44%) |
Jan 30, 2004 | 5.436 | 5.641 | 5.373 | 5.483 | 520,759 | +0.12(+2.29%) |
Jan 29, 2004 | 5.215 | 5.398 | 5.136 | 5.360 | 1,339,504 | +0.14(+2.78%) |
Jan 28, 2004 | 5.745 | 5.817 | 5.177 | 5.215 | 942,508 | -0.49(-8.51%) |
Jan 27, 2004 | 5.704 | 5.798 | 5.615 | 5.700 | 674,988 | -0.06(-1.04%) |
Jan 26, 2004 | 5.641 | 5.779 | 5.571 | 5.760 | 931,084 | +0.18(+3.22%) |
Jan 23, 2004 | 5.499 | 5.593 | 5.480 | 5.581 | 418,892 | +0.07(+1.32%) |
Jan 22, 2004 | 5.373 | 5.578 | 5.360 | 5.508 | 637,859 | +0.15(+2.88%) |
Jan 21, 2004 | 5.329 | 5.357 | 5.294 | 5.354 | 529,327 | +0.10(+1.98%) |
Jan 20, 2004 | 5.310 | 5.329 | 5.250 | 5.250 | 440,471 | -0.04(-0.77%) |
Jan 16, 2004 | 5.329 | 5.341 | 5.269 | 5.291 | 325,276 | -0.03(-0.65%) |
Jan 15, 2004 | 5.351 | 5.351 | 5.294 | 5.325 | 560,110 | -0.02(-0.30%) |
Jan 14, 2004 | 5.294 | 5.341 | 5.266 | 5.341 | 343,365 | +0.08(+1.50%) |
Jan 13, 2004 | 5.215 | 5.278 | 5.124 | 5.262 | 363,674 | +0.10(+1.89%) |
Jan 12, 2004 | 5.335 | 5.357 | 5.165 | 5.165 | 628,021 | -0.16(-2.96%) |
Jan 09, 2004 | 5.266 | 5.351 | 5.231 | 5.322 | 506,161 | +0.06(+1.14%) |
Jan 08, 2004 | 5.253 | 5.285 | 5.177 | 5.262 | 465,224 | +0.05(+0.97%) |
Jan 07, 2004 | 5.080 | 5.262 | 5.080 | 5.212 | 786,375 | +0.13(+2.61%) |
Jan 06, 2004 | 5.042 | 5.105 | 4.916 | 5.080 | 1,066,589 | +0.03(+0.62%) |
Jan 05, 2004 | 5.064 | 5.083 | 4.887 | 5.048 | 1,383,932 | -0.05(-0.99%) |
Jan 02, 2004 | 5.285 | 5.322 | 5.083 | 5.099 | 852,700 | -0.19(-3.58%) |
Dec 31, 2003 | 5.294 | 5.357 | 5.247 | 5.288 | 549,637 | +0.01(+0.12%) |
Dec 30, 2003 | 5.373 | 5.373 | 5.231 | 5.281 | 756,862 | -0.09(-1.70%) |
Dec 29, 2003 | 5.571 | 5.511 | 5.325 | 5.373 | 965,674 | -0.20(-3.56%) |
Dec 26, 2003 | 5.590 | 5.593 | 5.546 | 5.571 | 778,442 | +0.02(+0.40%) |
Dec 24, 2003 | 5.562 | 5.593 | 5.521 | 5.549 | 462,368 | +0.03(+0.51%) |
Dec 23, 2003 | 5.489 | 5.530 | 5.489 | 5.521 | 683,556 | +0.01(+0.11%) |
Dec 22, 2003 | 5.515 | 5.515 | 5.407 | 5.515 | 943,777 | +0.00(+0.00%) |
Dec 19, 2003 | 5.351 | 5.515 | 5.341 | 5.515 | 966,626 | +0.20(+3.67%) |
Dec 18, 2003 | 5.297 | 5.338 | 5.247 | 5.319 | 636,272 | +0.07(+1.32%) |
Dec 17, 2003 | 5.127 | 5.247 | 5.127 | 5.250 | 423,652 | +0.13(+2.46%) |
Dec 16, 2003 | 5.013 | 5.013 | 5.013 | 5.124 | 500,767 | +0.08(+1.56%) |
Dec 15, 2003 | 5.193 | 5.193 | 5.121 | 5.045 | 898,715 | +0.09(+1.72%) |
Dec 12, 2003 | 4.727 | 4.976 | 4.648 | 4.960 | 2,312,477 | +0.02(+0.32%) |
Dec 11, 2003 | 5.215 | 5.325 | 4.884 | 4.944 | 1,273,497 | -0.24(-4.68%) |
Dec 10, 2003 | 5.357 | 5.357 | 5.168 | 5.187 | 786,375 | -0.15(-2.89%) |
Dec 09, 2003 | 5.357 | 5.436 | 5.310 | 5.341 | 636,907 | +0.07(+1.25%) |
Dec 08, 2003 | 5.360 | 5.420 | 5.262 | 5.275 | 895,224 | +0.04(+0.72%) |
Dec 05, 2003 | 5.105 | 5.278 | 5.105 | 5.237 | 620,405 | +0.14(+2.85%) |
Dec 04, 2003 | 5.095 | 5.095 | 5.017 | 5.092 | 1,267,150 | +0.08(+1.51%) |
Dec 03, 2003 | 5.357 | 5.666 | 4.884 | 5.017 | 2,854,499 | -0.25(-4.78%) |
Dec 02, 2003 | 5.039 | 5.272 | 5.036 | 5.269 | 1,528,323 | +0.23(+4.57%) |