Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.354 | 5.356 | 5.286 | 5.348 | 246,937 | +0.00(+0.00%) |
Feb 26, 2004 | 5.360 | 5.373 | 5.327 | 5.348 | 268,392 | -0.02(-0.39%) |
Feb 25, 2004 | 5.323 | 5.373 | 5.311 | 5.369 | 342,878 | +0.06(+1.09%) |
Feb 24, 2004 | 5.293 | 5.342 | 5.293 | 5.311 | 287,823 | +0.00(+0.02%) |
Feb 23, 2004 | 5.311 | 5.317 | 5.289 | 5.310 | 269,606 | -0.00(-0.02%) |
Feb 20, 2004 | 5.259 | 5.311 | 5.249 | 5.311 | 236,411 | +0.03(+0.58%) |
Feb 19, 2004 | 5.262 | 5.280 | 5.237 | 5.280 | 217,385 | +0.01(+0.21%) |
Feb 18, 2004 | 5.274 | 5.288 | 5.243 | 5.269 | 264,344 | -0.02(-0.44%) |
Feb 17, 2004 | 5.305 | 5.315 | 5.274 | 5.293 | 340,449 | +0.00(+0.00%) |
Feb 13, 2004 | 5.323 | 5.338 | 5.252 | 5.293 | 296,729 | -0.02(-0.35%) |
Feb 12, 2004 | 5.311 | 5.330 | 5.263 | 5.311 | 396,718 | -0.01(-0.12%) |
Feb 11, 2004 | 5.262 | 5.320 | 5.254 | 5.317 | 432,342 | +0.03(+0.58%) |
Feb 10, 2004 | 5.263 | 5.286 | 5.205 | 5.286 | 333,972 | +0.05(+0.94%) |
Feb 09, 2004 | 5.251 | 5.275 | 5.212 | 5.237 | 311,302 | -0.01(-0.26%) |
Feb 06, 2004 | 5.152 | 5.251 | 5.104 | 5.251 | 509,257 | +0.12(+2.31%) |
Feb 05, 2004 | 5.070 | 5.157 | 5.070 | 5.132 | 486,587 | +0.07(+1.47%) |
Feb 04, 2004 | 5.147 | 5.157 | 5.058 | 5.058 | 510,066 | -0.08(-1.52%) |
Feb 03, 2004 | 5.139 | 5.165 | 5.126 | 5.136 | 294,300 | -0.02(-0.38%) |
Feb 02, 2004 | 5.123 | 5.155 | 5.075 | 5.155 | 325,066 | +0.06(+1.09%) |
Jan 30, 2004 | 5.058 | 5.100 | 5.031 | 5.100 | 396,718 | +0.04(+0.83%) |
Jan 29, 2004 | 5.046 | 5.058 | 5.010 | 5.058 | 369,191 | -0.02(-0.49%) |
Jan 28, 2004 | 5.074 | 5.111 | 5.060 | 5.083 | 348,140 | +0.01(+0.19%) |
Jan 27, 2004 | 5.013 | 5.073 | 5.002 | 5.073 | 670,373 | +0.06(+1.18%) |
Jan 26, 2004 | 5.008 | 5.013 | 4.984 | 5.013 | 333,972 | +0.01(+0.15%) |
Jan 23, 2004 | 4.965 | 5.006 | 4.959 | 5.006 | 318,184 | +0.03(+0.55%) |
Jan 22, 2004 | 4.990 | 4.999 | 4.969 | 4.979 | 289,442 | -0.01(-0.17%) |
Jan 21, 2004 | 4.984 | 4.987 | 4.953 | 4.987 | 369,191 | +0.02(+0.32%) |
Jan 20, 2004 | 4.922 | 4.971 | 4.922 | 4.971 | 389,431 | +0.03(+0.68%) |
Jan 16, 2004 | 4.952 | 4.990 | 4.936 | 4.938 | 419,793 | -0.04(-0.89%) |
Jan 15, 2004 | 5.002 | 5.008 | 4.974 | 4.983 | 267,582 | -0.00(-0.07%) |
Jan 14, 2004 | 4.969 | 4.986 | 4.934 | 4.986 | 708,021 | +0.04(+0.80%) |
Jan 13, 2004 | 4.957 | 4.957 | 4.910 | 4.947 | 382,145 | +0.00(+0.00%) |
Jan 12, 2004 | 4.943 | 4.953 | 4.921 | 4.947 | 325,066 | +0.01(+0.12%) |
Jan 09, 2004 | 4.901 | 4.941 | 4.880 | 4.941 | 346,116 | +0.06(+1.14%) |
Jan 08, 2004 | 4.882 | 4.928 | 4.879 | 4.885 | 510,066 | -0.02(-0.43%) |
Jan 07, 2004 | 4.873 | 4.912 | 4.866 | 4.906 | 340,044 | +0.02(+0.35%) |
Jan 06, 2004 | 4.891 | 4.906 | 4.873 | 4.889 | 431,532 | -0.02(-0.43%) |
Jan 05, 2004 | 4.942 | 4.965 | 4.882 | 4.910 | 421,007 | -0.03(-0.63%) |
Jan 02, 2004 | 4.955 | 4.964 | 4.920 | 4.941 | 257,867 | +0.00(+0.00%) |
Dec 31, 2003 | 4.965 | 4.978 | 4.926 | 4.941 | 330,329 | -0.04(-0.79%) |
Dec 30, 2003 | 4.889 | 4.981 | 4.881 | 4.980 | 398,337 | +0.03(+0.65%) |
Dec 29, 2003 | 4.973 | 4.986 | 4.928 | 4.948 | 434,771 | -0.04(-0.79%) |
Dec 26, 2003 | 4.978 | 4.987 | 4.959 | 4.987 | 115,372 | +0.02(+0.47%) |
Dec 24, 2003 | 4.938 | 4.964 | 4.938 | 4.964 | 121,444 | +0.03(+0.55%) |
Dec 23, 2003 | 4.947 | 4.971 | 4.922 | 4.937 | 299,158 | -0.01(-0.20%) |
Dec 22, 2003 | 4.947 | 4.971 | 4.813 | 4.947 | 647,703 | -0.05(-1.06%) |
Dec 19, 2003 | 4.990 | 5.000 | 4.942 | 5.000 | 275,678 | +0.02(+0.45%) |
Dec 18, 2003 | 4.986 | 4.986 | 4.959 | 4.978 | 238,031 | +0.01(+0.25%) |
Dec 17, 2003 | 4.981 | 4.996 | 4.955 | 4.965 | 248,151 | -0.03(-0.62%) |
Dec 16, 2003 | 4.979 | 4.996 | 4.944 | 4.996 | 251,794 | +0.04(+0.75%) |
Dec 15, 2003 | 5.015 | 5.015 | 4.957 | 4.959 | 250,580 | -0.05(-0.99%) |
Dec 12, 2003 | 4.973 | 5.008 | 4.958 | 5.008 | 359,880 | +0.04(+0.87%) |
Dec 11, 2003 | 4.971 | 4.976 | 4.950 | 4.965 | 225,886 | -0.00(-0.10%) |
Dec 10, 2003 | 4.984 | 4.987 | 4.954 | 4.970 | 233,173 | -0.01(-0.27%) |
Dec 09, 2003 | 5.008 | 5.008 | 4.975 | 4.984 | 209,289 | -0.03(-0.54%) |
Dec 08, 2003 | 4.984 | 5.011 | 4.974 | 5.011 | 172,451 | +0.03(+0.55%) |
Dec 05, 2003 | 4.997 | 5.001 | 4.975 | 4.984 | 206,860 | -0.01(-0.27%) |
Dec 04, 2003 | 5.015 | 5.015 | 4.975 | 4.997 | 251,794 | -0.01(-0.17%) |
Dec 03, 2003 | 5.015 | 5.015 | 5.015 | 5.006 | 338,425 | -0.01(-0.12%) |
Dec 02, 2003 | 5.008 | 5.013 | 5.002 | 5.012 | 308,468 | -0.00(-0.05%) |