Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.371 | 5.423 | 5.345 | 5.390 | 1,591,959 | +0.03(+0.56%) |
Feb 26, 2004 | 5.324 | 5.369 | 5.315 | 5.360 | 1,881,284 | +0.04(+0.84%) |
Feb 25, 2004 | 5.259 | 5.345 | 5.249 | 5.315 | 2,289,712 | +0.01(+0.18%) |
Feb 24, 2004 | 5.277 | 5.335 | 5.244 | 5.306 | 2,104,769 | -0.05(-0.87%) |
Feb 23, 2004 | 5.418 | 5.418 | 5.298 | 5.352 | 1,856,928 | -0.05(-0.86%) |
Feb 20, 2004 | 5.511 | 5.511 | 5.365 | 5.399 | 2,249,565 | -0.15(-2.66%) |
Feb 19, 2004 | 5.532 | 5.565 | 5.511 | 5.546 | 2,486,967 | +0.05(+0.95%) |
Feb 18, 2004 | 5.576 | 5.597 | 5.494 | 5.494 | 2,398,109 | -0.06(-1.04%) |
Feb 17, 2004 | 5.474 | 5.567 | 5.459 | 5.552 | 3,176,959 | +0.12(+2.13%) |
Feb 13, 2004 | 5.433 | 5.440 | 5.363 | 5.436 | 1,659,673 | +0.01(+0.10%) |
Feb 12, 2004 | 5.362 | 5.462 | 5.362 | 5.431 | 3,188,735 | +0.08(+1.50%) |
Feb 11, 2004 | 5.296 | 5.362 | 5.287 | 5.350 | 2,384,191 | +0.07(+1.34%) |
Feb 10, 2004 | 5.352 | 5.352 | 5.279 | 5.279 | 1,723,373 | -0.08(-1.53%) |
Feb 09, 2004 | 5.367 | 5.386 | 5.347 | 5.362 | 1,406,748 | -0.01(-0.10%) |
Feb 06, 2004 | 5.352 | 5.384 | 5.328 | 5.367 | 1,558,235 | +0.04(+0.77%) |
Feb 05, 2004 | 5.277 | 5.343 | 5.246 | 5.326 | 1,709,455 | +0.05(+0.96%) |
Feb 04, 2004 | 5.343 | 5.343 | 5.268 | 5.276 | 2,063,819 | -0.04(-0.77%) |
Feb 03, 2004 | 5.315 | 5.406 | 5.300 | 5.317 | 2,451,906 | -0.01(-0.21%) |
Feb 02, 2004 | 5.306 | 5.358 | 5.296 | 5.328 | 1,585,535 | +0.03(+0.49%) |
Jan 30, 2004 | 5.300 | 5.343 | 5.235 | 5.302 | 1,458,136 | +0.02(+0.39%) |
Jan 29, 2004 | 5.343 | 5.350 | 5.145 | 5.281 | 3,768,992 | -0.08(-1.50%) |
Jan 28, 2004 | 5.440 | 5.470 | 5.317 | 5.362 | 3,750,792 | -0.08(-1.41%) |
Jan 27, 2004 | 5.446 | 5.446 | 5.390 | 5.438 | 2,180,780 | +0.07(+1.25%) |
Jan 26, 2004 | 5.399 | 5.399 | 5.341 | 5.371 | 2,040,266 | -0.02(-0.42%) |
Jan 23, 2004 | 5.436 | 5.436 | 5.373 | 5.393 | 2,079,342 | +0.02(+0.42%) |
Jan 22, 2004 | 5.259 | 5.421 | 5.251 | 5.371 | 4,996,953 | +0.14(+2.68%) |
Jan 21, 2004 | 5.081 | 5.405 | 5.079 | 5.231 | 4,426,599 | +0.17(+3.44%) |
Jan 20, 2004 | 5.066 | 5.100 | 5.016 | 5.057 | 3,777,557 | -0.01(-0.15%) |
Jan 16, 2004 | 5.119 | 5.169 | 5.063 | 5.065 | 1,312,001 | -0.01(-0.15%) |
Jan 15, 2004 | 5.109 | 5.141 | 5.057 | 5.072 | 1,561,715 | -0.07(-1.42%) |
Jan 14, 2004 | 5.137 | 5.175 | 5.078 | 5.145 | 1,217,254 | +0.07(+1.44%) |
Jan 13, 2004 | 5.119 | 5.132 | 5.051 | 5.072 | 1,078,346 | -0.06(-1.13%) |
Jan 12, 2004 | 5.184 | 5.184 | 5.119 | 5.130 | 1,747,729 | -0.01(-0.15%) |
Jan 09, 2004 | 5.122 | 5.150 | 5.104 | 5.137 | 2,105,839 | -0.01(-0.18%) |
Jan 08, 2004 | 5.156 | 5.156 | 5.128 | 5.147 | 1,636,656 | +0.04(+0.73%) |
Jan 07, 2004 | 5.109 | 5.137 | 5.094 | 5.109 | 2,881,210 | +0.03(+0.66%) |
Jan 06, 2004 | 5.063 | 5.100 | 5.044 | 5.076 | 1,549,938 | +0.01(+0.11%) |
Jan 05, 2004 | 5.137 | 5.137 | 5.061 | 5.070 | 3,223,529 | +0.13(+2.61%) |
Jan 02, 2004 | 4.904 | 4.956 | 4.895 | 4.941 | 1,041,946 | +0.05(+0.95%) |
Dec 31, 2003 | 4.932 | 4.934 | 4.887 | 4.895 | 858,073 | -0.02(-0.38%) |
Dec 30, 2003 | 4.895 | 4.977 | 4.895 | 4.913 | 837,197 | +0.01(+0.23%) |
Dec 29, 2003 | 4.801 | 4.915 | 4.792 | 4.902 | 1,057,202 | +0.11(+2.22%) |
Dec 26, 2003 | 4.810 | 4.824 | 4.773 | 4.796 | 153,628 | -0.02(-0.50%) |
Dec 24, 2003 | 4.754 | 4.838 | 4.754 | 4.820 | 497,554 | +0.05(+1.14%) |
Dec 23, 2003 | 4.739 | 4.790 | 4.728 | 4.766 | 907,052 | +0.02(+0.35%) |
Dec 22, 2003 | 4.760 | 4.786 | 4.728 | 4.749 | 1,509,256 | -0.00(-0.04%) |
Dec 19, 2003 | 4.715 | 4.782 | 4.704 | 4.751 | 1,813,837 | +0.04(+0.75%) |
Dec 18, 2003 | 4.551 | 4.741 | 4.551 | 4.715 | 2,742,034 | +0.17(+3.70%) |
Dec 17, 2003 | 4.558 | 4.581 | 4.547 | 4.547 | 1,229,566 | -0.02(-0.45%) |
Dec 16, 2003 | 4.579 | 4.579 | 4.547 | 4.568 | 1,462,953 | +0.00(+0.08%) |
Dec 15, 2003 | 4.657 | 4.657 | 4.556 | 4.564 | 1,491,056 | -0.03(-0.69%) |
Dec 12, 2003 | 4.661 | 4.661 | 4.564 | 4.596 | 2,072,116 | -0.08(-1.64%) |
Dec 11, 2003 | 4.577 | 4.698 | 4.577 | 4.672 | 1,447,965 | +0.08(+1.79%) |
Dec 10, 2003 | 4.670 | 4.674 | 4.521 | 4.590 | 2,543,441 | -0.09(-1.92%) |
Dec 09, 2003 | 4.698 | 4.710 | 4.670 | 4.680 | 1,992,357 | -0.02(-0.40%) |
Dec 08, 2003 | 4.693 | 4.706 | 4.652 | 4.698 | 1,452,247 | +0.01(+0.16%) |
Dec 05, 2003 | 4.674 | 4.693 | 4.652 | 4.691 | 1,841,672 | -0.01(-0.20%) |
Dec 04, 2003 | 4.691 | 4.745 | 4.687 | 4.700 | 1,652,179 | +0.00(+0.04%) |
Dec 03, 2003 | 4.810 | 4.810 | 4.698 | 4.698 | 1,806,076 | -0.09(-1.87%) |
Dec 02, 2003 | 4.741 | 4.788 | 4.717 | 4.788 | 3,267,423 | +0.05(+1.14%) |