Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.681 | 5.828 | 5.656 | 5.793 | 665,862 | +0.11(+1.99%) |
Feb 26, 2004 | 5.672 | 5.691 | 5.584 | 5.681 | 498,360 | +0.01(+0.18%) |
Feb 25, 2004 | 5.685 | 5.697 | 5.650 | 5.670 | 370,356 | -0.02(-0.36%) |
Feb 24, 2004 | 5.625 | 5.742 | 5.578 | 5.691 | 308,671 | +0.06(+1.06%) |
Feb 23, 2004 | 5.683 | 5.691 | 5.590 | 5.631 | 344,999 | -0.03(-0.62%) |
Feb 20, 2004 | 5.711 | 5.717 | 5.615 | 5.666 | 501,286 | -0.07(-1.15%) |
Feb 19, 2004 | 5.861 | 5.865 | 5.732 | 5.732 | 650,014 | -0.09(-1.62%) |
Feb 18, 2004 | 5.947 | 5.978 | 5.804 | 5.826 | 618,561 | -0.13(-2.20%) |
Feb 17, 2004 | 5.906 | 5.976 | 5.892 | 5.957 | 439,113 | +0.06(+1.08%) |
Feb 13, 2004 | 5.947 | 5.986 | 5.886 | 5.894 | 506,406 | -0.04(-0.66%) |
Feb 12, 2004 | 5.947 | 5.988 | 5.906 | 5.933 | 295,017 | -0.03(-0.58%) |
Feb 11, 2004 | 5.933 | 5.968 | 5.881 | 5.968 | 815,565 | +0.04(+0.69%) |
Feb 10, 2004 | 5.968 | 5.974 | 5.906 | 5.927 | 784,356 | -0.05(-0.79%) |
Feb 09, 2004 | 5.980 | 6.011 | 5.953 | 5.974 | 665,374 | +0.01(+0.14%) |
Feb 06, 2004 | 5.941 | 6.009 | 5.916 | 5.966 | 734,130 | +0.07(+1.15%) |
Feb 05, 2004 | 5.912 | 5.957 | 5.896 | 5.898 | 450,572 | -0.01(-0.21%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.865 | 5.910 | 669,031 | -0.05(-0.89%) |
Feb 03, 2004 | 6.029 | 6.037 | 5.947 | 5.964 | 474,954 | -0.07(-1.09%) |
Feb 02, 2004 | 6.068 | 6.089 | 5.998 | 6.029 | 456,180 | -0.04(-0.64%) |
Jan 30, 2004 | 6.162 | 6.193 | 6.050 | 6.068 | 585,402 | -0.08(-1.33%) |
Jan 29, 2004 | 6.230 | 6.304 | 6.132 | 6.150 | 667,812 | -0.06(-0.96%) |
Jan 28, 2004 | 6.214 | 6.275 | 6.195 | 6.210 | 479,342 | -0.00(-0.07%) |
Jan 27, 2004 | 6.216 | 6.253 | 6.201 | 6.214 | 280,876 | -0.00(-0.03%) |
Jan 26, 2004 | 6.255 | 6.265 | 6.185 | 6.216 | 212,120 | -0.02(-0.30%) |
Jan 23, 2004 | 6.214 | 6.265 | 6.212 | 6.234 | 438,381 | +0.02(+0.33%) |
Jan 22, 2004 | 6.265 | 6.281 | 6.210 | 6.214 | 331,102 | -0.06(-1.01%) |
Jan 21, 2004 | 6.224 | 6.306 | 6.220 | 6.277 | 261,370 | +0.06(+0.96%) |
Jan 20, 2004 | 6.195 | 6.296 | 6.189 | 6.218 | 390,105 | +0.02(+0.36%) |
Jan 16, 2004 | 6.234 | 6.267 | 6.195 | 6.195 | 272,586 | -0.05(-0.85%) |
Jan 15, 2004 | 6.267 | 6.302 | 6.183 | 6.249 | 230,893 | -0.04(-0.62%) |
Jan 14, 2004 | 6.234 | 6.294 | 6.234 | 6.288 | 247,717 | +0.07(+1.05%) |
Jan 13, 2004 | 6.189 | 6.232 | 6.156 | 6.222 | 286,240 | +0.03(+0.53%) |
Jan 12, 2004 | 6.119 | 6.191 | 6.111 | 6.189 | 346,462 | +0.08(+1.28%) |
Jan 09, 2004 | 6.203 | 6.234 | 6.101 | 6.111 | 479,830 | -0.14(-2.20%) |
Jan 08, 2004 | 6.273 | 6.273 | 6.232 | 6.249 | 301,844 | -0.00(-0.07%) |
Jan 07, 2004 | 6.242 | 6.253 | 6.193 | 6.253 | 239,915 | +0.01(+0.16%) |
Jan 06, 2004 | 6.251 | 6.281 | 6.230 | 6.242 | 366,943 | -0.00(-0.03%) |
Jan 05, 2004 | 6.234 | 6.279 | 6.212 | 6.244 | 296,236 | +0.04(+0.66%) |
Jan 02, 2004 | 6.173 | 6.249 | 6.173 | 6.203 | 582,720 | +0.06(+0.93%) |
Dec 31, 2003 | 6.244 | 6.296 | 6.146 | 6.146 | 614,416 | -0.08(-1.25%) |
Dec 30, 2003 | 6.244 | 6.244 | 6.195 | 6.224 | 278,438 | -0.01(-0.23%) |
Dec 29, 2003 | 6.242 | 6.288 | 6.212 | 6.238 | 334,272 | -0.00(-0.07%) |
Dec 26, 2003 | 6.234 | 6.265 | 6.224 | 6.242 | 94,356 | +0.03(+0.46%) |
Dec 24, 2003 | 6.162 | 6.220 | 6.156 | 6.214 | 74,120 | -0.01(-0.13%) |
Dec 23, 2003 | 6.191 | 6.267 | 6.177 | 6.222 | 249,911 | +0.04(+0.70%) |
Dec 22, 2003 | 6.142 | 6.179 | 6.111 | 6.179 | 231,137 | +0.02(+0.33%) |
Dec 19, 2003 | 6.121 | 6.158 | 6.060 | 6.158 | 346,462 | +0.02(+0.27%) |
Dec 18, 2003 | 6.060 | 6.142 | 6.015 | 6.142 | 238,452 | +0.07(+1.08%) |
Dec 17, 2003 | 6.099 | 6.099 | 6.000 | 6.076 | 351,095 | -0.05(-0.84%) |
Dec 16, 2003 | 6.111 | 6.123 | 6.048 | 6.128 | 218,703 | +0.03(+0.57%) |
Dec 15, 2003 | 6.236 | 6.236 | 6.117 | 6.093 | 577,113 | -0.05(-0.87%) |
Dec 12, 2003 | 6.048 | 6.169 | 5.970 | 6.146 | 681,466 | +0.08(+1.32%) |
Dec 11, 2003 | 5.918 | 6.066 | 5.902 | 6.066 | 439,600 | +0.11(+1.89%) |
Dec 10, 2003 | 5.906 | 5.953 | 5.906 | 5.953 | 417,901 | +0.01(+0.10%) |
Dec 09, 2003 | 6.019 | 6.027 | 5.941 | 5.947 | 616,611 | -0.07(-1.19%) |
Dec 08, 2003 | 5.740 | 6.021 | 5.740 | 6.019 | 586,378 | +0.29(+4.97%) |
Dec 05, 2003 | 5.799 | 5.832 | 5.738 | 5.734 | 160,187 | -0.08(-1.38%) |
Dec 04, 2003 | 5.752 | 5.828 | 5.715 | 5.814 | 491,045 | +0.06(+1.11%) |
Dec 03, 2003 | 5.840 | 5.849 | 5.744 | 5.750 | 638,798 | -0.09(-1.61%) |
Dec 02, 2003 | 5.879 | 5.884 | 5.836 | 5.845 | 437,162 | -0.03(-0.52%) |