Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.678 | 5.826 | 5.654 | 5.791 | 666,121 | +0.11(+1.99%) |
Feb 26, 2004 | 5.670 | 5.689 | 5.582 | 5.678 | 498,554 | +0.01(+0.18%) |
Feb 25, 2004 | 5.682 | 5.695 | 5.648 | 5.668 | 370,500 | -0.02(-0.36%) |
Feb 24, 2004 | 5.623 | 5.740 | 5.576 | 5.689 | 308,791 | +0.06(+1.06%) |
Feb 23, 2004 | 5.680 | 5.689 | 5.588 | 5.629 | 345,134 | -0.03(-0.62%) |
Feb 20, 2004 | 5.709 | 5.715 | 5.613 | 5.664 | 501,481 | -0.07(-1.14%) |
Feb 19, 2004 | 5.859 | 5.863 | 5.730 | 5.730 | 650,267 | -0.09(-1.62%) |
Feb 18, 2004 | 5.945 | 5.976 | 5.801 | 5.824 | 618,802 | -0.13(-2.20%) |
Feb 17, 2004 | 5.904 | 5.973 | 5.889 | 5.955 | 439,283 | +0.06(+1.08%) |
Feb 13, 2004 | 5.945 | 5.984 | 5.883 | 5.891 | 506,603 | -0.04(-0.66%) |
Feb 12, 2004 | 5.945 | 5.986 | 5.904 | 5.930 | 295,132 | -0.03(-0.58%) |
Feb 11, 2004 | 5.930 | 5.965 | 5.879 | 5.965 | 815,882 | +0.04(+0.69%) |
Feb 10, 2004 | 5.965 | 5.971 | 5.904 | 5.924 | 784,662 | -0.05(-0.79%) |
Feb 09, 2004 | 5.978 | 6.008 | 5.951 | 5.971 | 665,633 | +0.01(+0.14%) |
Feb 06, 2004 | 5.939 | 6.006 | 5.914 | 5.963 | 734,416 | +0.07(+1.15%) |
Feb 05, 2004 | 5.910 | 5.955 | 5.894 | 5.896 | 450,747 | -0.01(-0.21%) |
Feb 04, 2004 | 5.945 | 5.945 | 5.863 | 5.908 | 669,292 | -0.05(-0.89%) |
Feb 03, 2004 | 6.027 | 6.035 | 5.945 | 5.961 | 475,138 | -0.07(-1.09%) |
Feb 02, 2004 | 6.066 | 6.086 | 5.996 | 6.027 | 456,357 | -0.04(-0.64%) |
Jan 30, 2004 | 6.160 | 6.191 | 6.047 | 6.066 | 585,630 | -0.08(-1.33%) |
Jan 29, 2004 | 6.228 | 6.301 | 6.129 | 6.148 | 668,072 | -0.06(-0.96%) |
Jan 28, 2004 | 6.211 | 6.273 | 6.193 | 6.207 | 479,529 | -0.00(-0.07%) |
Jan 27, 2004 | 6.213 | 6.250 | 6.199 | 6.211 | 280,985 | -0.00(-0.03%) |
Jan 26, 2004 | 6.252 | 6.263 | 6.183 | 6.213 | 212,202 | -0.02(-0.30%) |
Jan 23, 2004 | 6.211 | 6.263 | 6.209 | 6.232 | 438,552 | +0.02(+0.33%) |
Jan 22, 2004 | 6.263 | 6.279 | 6.207 | 6.211 | 331,231 | -0.06(-1.01%) |
Jan 21, 2004 | 6.222 | 6.304 | 6.217 | 6.275 | 261,472 | +0.06(+0.96%) |
Jan 20, 2004 | 6.193 | 6.293 | 6.187 | 6.215 | 390,257 | +0.02(+0.36%) |
Jan 16, 2004 | 6.232 | 6.265 | 6.193 | 6.193 | 272,692 | -0.05(-0.85%) |
Jan 15, 2004 | 6.265 | 6.299 | 6.181 | 6.246 | 230,983 | -0.04(-0.62%) |
Jan 14, 2004 | 6.232 | 6.291 | 6.232 | 6.285 | 247,813 | +0.07(+1.05%) |
Jan 13, 2004 | 6.187 | 6.230 | 6.154 | 6.219 | 286,351 | +0.03(+0.53%) |
Jan 12, 2004 | 6.117 | 6.189 | 6.109 | 6.187 | 346,597 | +0.08(+1.28%) |
Jan 09, 2004 | 6.201 | 6.232 | 6.099 | 6.109 | 480,017 | -0.14(-2.20%) |
Jan 08, 2004 | 6.271 | 6.271 | 6.230 | 6.246 | 301,961 | -0.00(-0.07%) |
Jan 07, 2004 | 6.240 | 6.250 | 6.191 | 6.250 | 240,008 | +0.01(+0.16%) |
Jan 06, 2004 | 6.248 | 6.279 | 6.228 | 6.240 | 367,086 | -0.00(-0.03%) |
Jan 05, 2004 | 6.232 | 6.277 | 6.209 | 6.242 | 296,351 | +0.04(+0.66%) |
Jan 02, 2004 | 6.170 | 6.246 | 6.170 | 6.201 | 582,947 | +0.06(+0.93%) |
Dec 31, 2003 | 6.242 | 6.293 | 6.144 | 6.144 | 614,655 | -0.08(-1.25%) |
Dec 30, 2003 | 6.242 | 6.242 | 6.193 | 6.222 | 278,546 | -0.01(-0.23%) |
Dec 29, 2003 | 6.240 | 6.285 | 6.209 | 6.236 | 334,402 | -0.00(-0.07%) |
Dec 26, 2003 | 6.232 | 6.263 | 6.222 | 6.240 | 94,393 | +0.03(+0.46%) |
Dec 24, 2003 | 6.160 | 6.217 | 6.154 | 6.211 | 74,148 | -0.01(-0.13%) |
Dec 23, 2003 | 6.189 | 6.265 | 6.174 | 6.219 | 250,008 | +0.04(+0.70%) |
Dec 22, 2003 | 6.140 | 6.176 | 6.109 | 6.176 | 231,227 | +0.02(+0.33%) |
Dec 19, 2003 | 6.119 | 6.156 | 6.058 | 6.156 | 346,597 | +0.02(+0.27%) |
Dec 18, 2003 | 6.058 | 6.140 | 6.012 | 6.140 | 238,545 | +0.07(+1.08%) |
Dec 17, 2003 | 6.096 | 6.096 | 5.998 | 6.074 | 351,231 | -0.05(-0.84%) |
Dec 16, 2003 | 6.109 | 6.121 | 6.045 | 6.125 | 218,788 | +0.03(+0.57%) |
Dec 15, 2003 | 6.234 | 6.234 | 6.115 | 6.090 | 577,337 | -0.05(-0.87%) |
Dec 12, 2003 | 6.045 | 6.166 | 5.967 | 6.144 | 681,731 | +0.08(+1.32%) |
Dec 11, 2003 | 5.916 | 6.064 | 5.900 | 6.064 | 439,771 | +0.11(+1.89%) |
Dec 10, 2003 | 5.904 | 5.951 | 5.904 | 5.951 | 418,063 | +0.01(+0.10%) |
Dec 09, 2003 | 6.017 | 6.025 | 5.939 | 5.945 | 616,851 | -0.07(-1.19%) |
Dec 08, 2003 | 5.738 | 6.019 | 5.738 | 6.017 | 586,606 | +0.28(+4.97%) |
Dec 05, 2003 | 5.797 | 5.830 | 5.736 | 5.732 | 160,249 | -0.08(-1.38%) |
Dec 04, 2003 | 5.750 | 5.826 | 5.713 | 5.812 | 491,236 | +0.06(+1.11%) |
Dec 03, 2003 | 5.838 | 5.846 | 5.742 | 5.748 | 639,047 | -0.09(-1.61%) |
Dec 02, 2003 | 5.877 | 5.881 | 5.834 | 5.842 | 437,332 | -0.03(-0.52%) |