Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.201 | 5.249 | 5.194 | 5.194 | 643,025 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.206 | 773,796 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,290 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,445 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,657 | +0.01(+0.23%) |
Feb 20, 2004 | 5.295 | 5.295 | 5.137 | 5.150 | 1,341,025 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.332 | 5.207 | 5.232 | 850,010 | -0.06(-1.04%) |
Feb 18, 2004 | 5.314 | 5.340 | 5.280 | 5.287 | 912,480 | -0.02(-0.38%) |
Feb 17, 2004 | 5.337 | 5.379 | 5.210 | 5.308 | 1,226,913 | -0.03(-0.58%) |
Feb 13, 2004 | 5.403 | 5.409 | 5.327 | 5.339 | 769,632 | -0.05(-0.96%) |
Feb 12, 2004 | 5.439 | 5.439 | 5.391 | 5.391 | 909,981 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.482 | 5.417 | 5.421 | 1,327,698 | -0.03(-0.59%) |
Feb 10, 2004 | 5.475 | 5.476 | 5.427 | 5.453 | 615,539 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.517 | 5.448 | 5.476 | 701,747 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.387 | 5.431 | 482,269 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.417 | 5.368 | 5.379 | 584,720 | +0.01(+0.18%) |
Feb 04, 2004 | 5.463 | 5.463 | 5.369 | 5.369 | 707,578 | -0.09(-1.71%) |
Feb 03, 2004 | 5.529 | 5.535 | 5.460 | 5.463 | 693,002 | -0.06(-1.15%) |
Feb 02, 2004 | 5.571 | 5.575 | 5.458 | 5.526 | 777,128 | -0.06(-1.01%) |
Jan 30, 2004 | 5.595 | 5.613 | 5.559 | 5.583 | 774,213 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.602 | 5.610 | 883,327 | -0.02(-0.43%) |
Jan 28, 2004 | 5.685 | 5.726 | 5.628 | 5.634 | 515,170 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.703 | 5.703 | 391,895 | -0.13(-2.16%) |
Jan 26, 2004 | 5.780 | 5.831 | 5.705 | 5.829 | 324,428 | +0.04(+0.75%) |
Jan 23, 2004 | 5.775 | 5.793 | 5.751 | 5.786 | 430,210 | +0.02(+0.40%) |
Jan 22, 2004 | 5.745 | 5.793 | 5.703 | 5.763 | 698,832 | +0.06(+1.01%) |
Jan 21, 2004 | 5.775 | 5.777 | 5.686 | 5.705 | 730,900 | -0.12(-2.02%) |
Jan 20, 2004 | 5.865 | 5.877 | 5.780 | 5.823 | 817,942 | -0.04(-0.61%) |
Jan 16, 2004 | 5.931 | 5.949 | 5.859 | 5.859 | 563,064 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.026 | 5.928 | 5.932 | 520,584 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.895 | 6.040 | 735,065 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.799 | 5.870 | 476,438 | +0.02(+0.39%) |
Jan 12, 2004 | 5.877 | 5.896 | 5.811 | 5.847 | 585,136 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.950 | 5.849 | 5.889 | 589,301 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.840 | 5.861 | 286,113 | -0.03(-0.49%) |
Jan 07, 2004 | 5.937 | 5.937 | 5.885 | 5.890 | 366,491 | -0.06(-1.09%) |
Jan 06, 2004 | 5.895 | 6.014 | 5.889 | 5.955 | 1,014,931 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.709 | 5.844 | 839,182 | +0.14(+2.42%) |
Jan 02, 2004 | 5.643 | 5.717 | 5.640 | 5.706 | 1,029,507 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.733 | 5.644 | 5.657 | 357,329 | -0.06(-0.97%) |
Dec 30, 2003 | 5.733 | 5.776 | 5.692 | 5.712 | 704,246 | -0.03(-0.50%) |
Dec 29, 2003 | 5.601 | 5.751 | 5.601 | 5.741 | 694,667 | +0.12(+2.18%) |
Dec 26, 2003 | 5.643 | 5.643 | 5.580 | 5.619 | 168,669 | -0.04(-0.66%) |
Dec 24, 2003 | 5.661 | 5.682 | 5.621 | 5.656 | 172,834 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.666 | 5.488 | 5.661 | 1,040,335 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.433 | 5.475 | 893,322 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.643 | 5.535 | 5.549 | 856,257 | -0.06(-1.11%) |
Dec 18, 2003 | 5.589 | 5.623 | 5.566 | 5.611 | 548,904 | +0.01(+0.11%) |
Dec 17, 2003 | 5.607 | 5.637 | 5.595 | 5.605 | 793,787 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,079 | -0.09(-1.65%) |
Dec 15, 2003 | 5.750 | 5.775 | 5.679 | 5.680 | 625,950 | -0.02(-0.34%) |
Dec 12, 2003 | 5.678 | 5.722 | 5.674 | 5.699 | 1,124,878 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.524 | 5.684 | 781,709 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.661 | 5.530 | 5.538 | 653,437 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,028 | +0.03(+0.63%) |
Dec 08, 2003 | 5.499 | 5.541 | 5.499 | 5.544 | 354,413 | +0.05(+0.85%) |
Dec 05, 2003 | 5.517 | 5.574 | 5.501 | 5.497 | 294,442 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.475 | 5.532 | 656,352 | +0.05(+0.83%) |
Dec 03, 2003 | 5.536 | 5.583 | 5.487 | 5.487 | 496,012 | -0.03(-0.57%) |
Dec 02, 2003 | 5.523 | 5.589 | 5.517 | 5.518 | 696,750 | -0.00(-0.09%) |