Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.205 | 6.661 | 6.167 | 6.543 | 842,447 | +0.38(+6.09%) |
Feb 26, 2004 | 6.133 | 6.217 | 6.066 | 6.167 | 3,054,689 | +0.03(+0.56%) |
Feb 25, 2004 | 6.125 | 6.133 | 5.958 | 6.133 | 334,681 | +0.02(+0.34%) |
Feb 24, 2004 | 6.100 | 6.127 | 5.976 | 6.112 | 453,726 | +0.00(+0.00%) |
Feb 23, 2004 | 6.253 | 6.294 | 6.081 | 6.112 | 326,066 | -0.10(-1.57%) |
Feb 20, 2004 | 6.454 | 6.454 | 6.119 | 6.209 | 512,204 | -0.29(-4.42%) |
Feb 19, 2004 | 6.636 | 6.669 | 6.487 | 6.497 | 293,433 | -0.15(-2.22%) |
Feb 18, 2004 | 6.713 | 6.770 | 6.627 | 6.644 | 319,018 | -0.01(-0.12%) |
Feb 17, 2004 | 6.655 | 6.751 | 6.617 | 6.652 | 705,651 | +0.05(+0.75%) |
Feb 13, 2004 | 6.646 | 6.723 | 6.579 | 6.602 | 523,690 | -0.08(-1.23%) |
Feb 12, 2004 | 6.623 | 6.813 | 6.577 | 6.684 | 656,832 | +0.06(+0.93%) |
Feb 11, 2004 | 6.416 | 6.640 | 6.389 | 6.623 | 956,532 | +0.23(+3.53%) |
Feb 10, 2004 | 6.370 | 6.414 | 6.338 | 6.397 | 364,703 | +0.05(+0.72%) |
Feb 09, 2004 | 6.288 | 6.403 | 6.248 | 6.351 | 500,456 | +0.08(+1.25%) |
Feb 06, 2004 | 6.110 | 6.274 | 6.094 | 6.272 | 446,938 | +0.14(+2.34%) |
Feb 05, 2004 | 6.054 | 6.184 | 6.037 | 6.129 | 430,230 | +0.08(+1.27%) |
Feb 04, 2004 | 5.997 | 6.225 | 5.976 | 6.052 | 762,301 | +0.06(+0.93%) |
Feb 03, 2004 | 5.999 | 6.058 | 5.978 | 5.997 | 357,655 | -0.04(-0.67%) |
Feb 02, 2004 | 5.803 | 6.069 | 5.746 | 6.037 | 500,978 | +0.24(+4.16%) |
Jan 30, 2004 | 5.995 | 5.995 | 5.780 | 5.796 | 333,376 | -0.24(-3.91%) |
Jan 29, 2004 | 6.010 | 6.058 | 5.886 | 6.031 | 377,496 | +0.02(+0.38%) |
Jan 28, 2004 | 6.129 | 6.204 | 5.966 | 6.008 | 549,536 | -0.08(-1.26%) |
Jan 27, 2004 | 6.020 | 6.253 | 6.000 | 6.085 | 461,558 | +0.06(+0.92%) |
Jan 26, 2004 | 6.196 | 6.301 | 5.861 | 6.029 | 662,837 | -0.08(-1.32%) |
Jan 23, 2004 | 6.100 | 6.217 | 5.976 | 6.110 | 1,134,576 | +0.45(+8.03%) |
Jan 22, 2004 | 5.822 | 5.834 | 5.629 | 5.656 | 521,080 | -0.20(-3.50%) |
Jan 21, 2004 | 5.778 | 5.928 | 5.755 | 5.861 | 496,801 | +0.01(+0.10%) |
Jan 20, 2004 | 5.481 | 5.863 | 5.481 | 5.855 | 714,266 | +0.37(+6.81%) |
Jan 16, 2004 | 5.730 | 5.780 | 5.468 | 5.481 | 408,301 | -0.23(-4.09%) |
Jan 15, 2004 | 5.688 | 5.715 | 5.434 | 5.715 | 363,137 | +0.06(+1.02%) |
Jan 14, 2004 | 5.790 | 5.790 | 5.583 | 5.658 | 214,854 | -0.08(-1.47%) |
Jan 13, 2004 | 5.836 | 5.836 | 5.650 | 5.742 | 439,367 | -0.03(-0.56%) |
Jan 12, 2004 | 5.746 | 5.845 | 5.721 | 5.774 | 238,871 | +0.06(+1.11%) |
Jan 09, 2004 | 5.698 | 5.849 | 5.621 | 5.711 | 368,880 | -0.07(-1.23%) |
Jan 08, 2004 | 5.847 | 5.905 | 5.774 | 5.782 | 399,947 | -0.13(-2.20%) |
Jan 07, 2004 | 5.964 | 5.964 | 5.784 | 5.912 | 337,814 | -0.09(-1.50%) |
Jan 06, 2004 | 6.098 | 6.127 | 5.995 | 6.002 | 272,548 | -0.10(-1.57%) |
Jan 05, 2004 | 5.870 | 6.115 | 5.870 | 6.098 | 300,221 | +0.26(+4.39%) |
Jan 02, 2004 | 5.727 | 5.935 | 5.727 | 5.842 | 228,951 | +0.18(+3.15%) |
Dec 31, 2003 | 5.845 | 5.926 | 5.642 | 5.663 | 668,319 | -0.25(-4.15%) |
Dec 30, 2003 | 6.018 | 6.106 | 5.887 | 5.909 | 219,814 | -0.11(-1.85%) |
Dec 29, 2003 | 5.918 | 6.090 | 5.889 | 6.020 | 483,226 | +0.10(+1.72%) |
Dec 26, 2003 | 5.790 | 5.966 | 5.790 | 5.918 | 76,230 | +0.11(+1.88%) |
Dec 24, 2003 | 5.859 | 5.870 | 5.746 | 5.809 | 106,252 | -0.00(-0.03%) |
Dec 23, 2003 | 5.870 | 5.870 | 5.679 | 5.811 | 260,540 | -0.06(-1.04%) |
Dec 22, 2003 | 5.719 | 5.872 | 5.709 | 5.872 | 329,982 | +0.13(+2.20%) |
Dec 19, 2003 | 5.688 | 5.746 | 5.573 | 5.746 | 332,593 | +0.06(+1.01%) |
Dec 18, 2003 | 5.660 | 5.707 | 5.638 | 5.688 | 384,283 | -0.02(-0.34%) |
Dec 17, 2003 | 5.506 | 5.707 | 5.478 | 5.707 | 399,164 | +0.16(+2.94%) |
Dec 16, 2003 | 5.654 | 5.654 | 5.458 | 5.545 | 387,677 | -0.11(-1.96%) |
Dec 15, 2003 | 5.650 | 5.717 | 5.612 | 5.656 | 508,549 | +0.05(+0.96%) |
Dec 12, 2003 | 5.610 | 5.696 | 5.583 | 5.602 | 244,354 | +0.01(+0.14%) |
Dec 11, 2003 | 5.363 | 5.594 | 5.363 | 5.594 | 297,610 | +0.19(+3.43%) |
Dec 10, 2003 | 5.458 | 5.554 | 5.344 | 5.409 | 300,221 | -0.10(-1.88%) |
Dec 09, 2003 | 5.453 | 5.644 | 5.382 | 5.512 | 627,593 | +0.04(+0.74%) |
Dec 08, 2003 | 5.175 | 5.472 | 5.175 | 5.472 | 350,867 | +0.28(+5.39%) |
Dec 05, 2003 | 5.229 | 5.250 | 5.146 | 5.192 | 208,849 | -0.05(-0.88%) |
Dec 04, 2003 | 5.219 | 5.240 | 5.137 | 5.238 | 257,407 | +0.01(+0.22%) |
Dec 03, 2003 | 5.236 | 5.290 | 5.200 | 5.227 | 208,849 | +0.00(+0.00%) |
Dec 02, 2003 | 5.275 | 5.280 | 5.211 | 5.227 | 240,177 | -0.08(-1.48%) |