Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.427 | 6.457 | 6.354 | 6.431 | 548,686 | +0.06(+1.00%) |
Feb 26, 2004 | 6.093 | 6.397 | 6.090 | 6.367 | 604,393 | +0.28(+4.55%) |
Feb 25, 2004 | 5.967 | 6.093 | 5.967 | 6.090 | 330,649 | +0.12(+2.01%) |
Feb 24, 2004 | 5.873 | 5.977 | 5.843 | 5.970 | 203,960 | +0.10(+1.65%) |
Feb 23, 2004 | 5.917 | 5.963 | 5.846 | 5.873 | 316,572 | -0.11(-1.84%) |
Feb 20, 2004 | 5.880 | 5.997 | 5.880 | 5.983 | 298,003 | +0.10(+1.64%) |
Feb 19, 2004 | 5.957 | 5.973 | 5.876 | 5.886 | 314,176 | -0.06(-0.96%) |
Feb 18, 2004 | 5.776 | 5.990 | 5.776 | 5.943 | 277,038 | +0.15(+2.59%) |
Feb 17, 2004 | 5.943 | 5.943 | 5.733 | 5.793 | 520,832 | -0.15(-2.58%) |
Feb 13, 2004 | 6.087 | 6.087 | 5.843 | 5.947 | 412,113 | -0.14(-2.36%) |
Feb 12, 2004 | 6.013 | 6.093 | 6.013 | 6.090 | 344,426 | +0.11(+1.84%) |
Feb 11, 2004 | 5.843 | 5.993 | 5.793 | 5.980 | 335,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.760 | 5.863 | 5.683 | 5.846 | 410,316 | +0.17(+3.00%) |
Feb 09, 2004 | 5.643 | 5.836 | 5.609 | 5.676 | 297,105 | +0.11(+1.98%) |
Feb 06, 2004 | 5.543 | 5.676 | 5.543 | 5.566 | 375,874 | +0.04(+0.73%) |
Feb 05, 2004 | 5.643 | 5.643 | 5.376 | 5.526 | 466,922 | -0.12(-2.07%) |
Feb 04, 2004 | 5.730 | 5.773 | 5.409 | 5.643 | 574,443 | -0.11(-1.92%) |
Feb 03, 2004 | 5.977 | 6.043 | 5.713 | 5.753 | 676,573 | -0.09(-1.54%) |
Feb 02, 2004 | 5.426 | 5.843 | 5.426 | 5.843 | 652,613 | +0.50(+9.31%) |
Jan 30, 2004 | 5.359 | 5.543 | 5.269 | 5.346 | 620,866 | -0.10(-1.78%) |
Jan 29, 2004 | 5.733 | 5.816 | 5.008 | 5.442 | 1,598,738 | -0.37(-6.32%) |
Jan 28, 2004 | 6.063 | 6.080 | 5.800 | 5.810 | 1,519,070 | -0.29(-4.71%) |
Jan 27, 2004 | 6.144 | 6.190 | 6.060 | 6.097 | 481,598 | -0.06(-1.03%) |
Jan 26, 2004 | 6.250 | 6.250 | 5.720 | 6.160 | 1,893,447 | -0.51(-7.70%) |
Jan 23, 2004 | 6.594 | 6.678 | 6.561 | 6.674 | 750,250 | +0.13(+1.94%) |
Jan 22, 2004 | 6.624 | 6.644 | 6.548 | 6.548 | 853,578 | -0.09(-1.41%) |
Jan 21, 2004 | 6.504 | 6.678 | 6.477 | 6.641 | 1,008,720 | +0.19(+3.00%) |
Jan 20, 2004 | 6.277 | 6.594 | 6.244 | 6.447 | 1,026,091 | +0.32(+5.23%) |
Jan 16, 2004 | 6.144 | 6.344 | 6.110 | 6.127 | 1,206,091 | +0.05(+0.77%) |
Jan 15, 2004 | 5.843 | 6.117 | 5.796 | 6.080 | 1,383,696 | +0.30(+5.26%) |
Jan 14, 2004 | 5.429 | 5.840 | 5.429 | 5.776 | 1,463,363 | +0.35(+6.46%) |
Jan 13, 2004 | 5.329 | 5.459 | 5.326 | 5.426 | 274,343 | +0.10(+1.82%) |
Jan 12, 2004 | 5.309 | 5.412 | 5.285 | 5.329 | 241,098 | +0.00(+0.06%) |
Jan 09, 2004 | 5.339 | 5.382 | 5.259 | 5.326 | 308,186 | -0.01(-0.19%) |
Jan 08, 2004 | 5.209 | 5.302 | 5.209 | 5.336 | 295,607 | +0.13(+2.44%) |
Jan 07, 2004 | 5.225 | 5.239 | 5.112 | 5.209 | 229,118 | +0.08(+1.63%) |
Jan 06, 2004 | 5.239 | 5.239 | 5.108 | 5.125 | 325,857 | -0.10(-1.92%) |
Jan 05, 2004 | 5.142 | 5.259 | 5.142 | 5.225 | 532,213 | +0.15(+2.96%) |
Jan 02, 2004 | 5.058 | 5.155 | 5.008 | 5.075 | 251,880 | +0.05(+1.00%) |
Dec 31, 2003 | 5.008 | 5.092 | 4.945 | 5.025 | 125,491 | +0.05(+1.01%) |
Dec 30, 2003 | 4.958 | 5.012 | 4.925 | 4.975 | 168,319 | +0.05(+1.02%) |
Dec 29, 2003 | 5.005 | 5.108 | 4.982 | 4.925 | 409,717 | -0.08(-1.60%) |
Dec 26, 2003 | 4.925 | 5.008 | 4.878 | 5.005 | 89,251 | +0.12(+2.53%) |
Dec 24, 2003 | 4.925 | 4.948 | 4.875 | 4.881 | 99,134 | -0.03(-0.54%) |
Dec 23, 2003 | 4.908 | 4.958 | 4.858 | 4.908 | 296,805 | +0.00(+0.00%) |
Dec 22, 2003 | 5.002 | 5.005 | 4.928 | 4.908 | 321,065 | -0.07(-1.34%) |
Dec 19, 2003 | 4.928 | 5.005 | 4.925 | 4.975 | 542,396 | +0.05(+0.95%) |
Dec 18, 2003 | 4.945 | 4.988 | 4.908 | 4.928 | 359,401 | +0.00(+0.07%) |
Dec 17, 2003 | 4.841 | 4.925 | 4.841 | 4.925 | 267,454 | +0.08(+1.58%) |
Dec 16, 2003 | 4.868 | 4.908 | 4.868 | 4.848 | 284,226 | +0.02(+0.48%) |
Dec 15, 2003 | 4.995 | 4.995 | 4.781 | 4.825 | 406,423 | -0.14(-2.76%) |
Dec 12, 2003 | 4.922 | 4.985 | 4.918 | 4.962 | 227,920 | +0.04(+0.75%) |
Dec 11, 2003 | 4.858 | 4.935 | 4.845 | 4.925 | 360,000 | +0.05(+1.03%) |
Dec 10, 2003 | 4.778 | 4.938 | 4.778 | 4.875 | 319,567 | +0.09(+1.81%) |
Dec 09, 2003 | 4.775 | 4.838 | 4.708 | 4.788 | 250,982 | +0.05(+0.99%) |
Dec 08, 2003 | 4.718 | 4.718 | 4.708 | 4.741 | 265,358 | +0.06(+1.36%) |
Dec 05, 2003 | 4.674 | 4.711 | 4.658 | 4.678 | 147,055 | +0.02(+0.43%) |
Dec 04, 2003 | 4.671 | 4.721 | 4.641 | 4.658 | 224,626 | +0.02(+0.50%) |
Dec 03, 2003 | 4.674 | 4.674 | 4.591 | 4.634 | 164,126 | +0.03(+0.58%) |
Dec 02, 2003 | 4.558 | 4.644 | 4.558 | 4.608 | 233,012 | +0.10(+2.15%) |