Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.200 | 5.248 | 5.193 | 5.193 | 643,088 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.205 | 773,871 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,333 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,524 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,794 | +0.01(+0.23%) |
Feb 20, 2004 | 5.294 | 5.294 | 5.137 | 5.150 | 1,341,155 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.331 | 5.206 | 5.232 | 850,092 | -0.06(-1.04%) |
Feb 18, 2004 | 5.313 | 5.340 | 5.280 | 5.287 | 912,568 | -0.02(-0.38%) |
Feb 17, 2004 | 5.336 | 5.378 | 5.210 | 5.307 | 1,227,032 | -0.03(-0.58%) |
Feb 13, 2004 | 5.402 | 5.408 | 5.326 | 5.338 | 769,706 | -0.05(-0.96%) |
Feb 12, 2004 | 5.438 | 5.438 | 5.390 | 5.390 | 910,069 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.481 | 5.416 | 5.420 | 1,327,827 | -0.03(-0.59%) |
Feb 10, 2004 | 5.474 | 5.475 | 5.426 | 5.452 | 615,598 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.516 | 5.448 | 5.475 | 701,815 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.386 | 5.431 | 482,316 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.416 | 5.367 | 5.378 | 584,777 | +0.01(+0.18%) |
Feb 04, 2004 | 5.462 | 5.462 | 5.368 | 5.368 | 707,646 | -0.09(-1.71%) |
Feb 03, 2004 | 5.528 | 5.534 | 5.460 | 5.462 | 693,069 | -0.06(-1.15%) |
Feb 02, 2004 | 5.570 | 5.575 | 5.457 | 5.526 | 777,203 | -0.06(-1.01%) |
Jan 30, 2004 | 5.594 | 5.612 | 5.558 | 5.582 | 774,288 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.601 | 5.610 | 883,413 | -0.02(-0.43%) |
Jan 28, 2004 | 5.684 | 5.725 | 5.628 | 5.634 | 515,220 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.702 | 5.702 | 391,933 | -0.13(-2.16%) |
Jan 26, 2004 | 5.779 | 5.831 | 5.705 | 5.828 | 324,459 | +0.04(+0.75%) |
Jan 23, 2004 | 5.774 | 5.792 | 5.750 | 5.785 | 430,252 | +0.02(+0.40%) |
Jan 22, 2004 | 5.744 | 5.792 | 5.702 | 5.762 | 698,900 | +0.06(+1.01%) |
Jan 21, 2004 | 5.774 | 5.777 | 5.685 | 5.705 | 730,971 | -0.12(-2.02%) |
Jan 20, 2004 | 5.864 | 5.876 | 5.779 | 5.822 | 818,021 | -0.04(-0.61%) |
Jan 16, 2004 | 5.930 | 5.948 | 5.858 | 5.858 | 563,118 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.025 | 5.928 | 5.931 | 520,634 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.894 | 6.040 | 735,136 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.798 | 5.869 | 476,485 | +0.02(+0.39%) |
Jan 12, 2004 | 5.876 | 5.895 | 5.810 | 5.846 | 585,193 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.949 | 5.849 | 5.888 | 589,358 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.839 | 5.861 | 286,140 | -0.03(-0.49%) |
Jan 07, 2004 | 5.936 | 5.936 | 5.885 | 5.889 | 366,526 | -0.06(-1.09%) |
Jan 06, 2004 | 5.894 | 6.013 | 5.888 | 5.954 | 1,015,029 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.708 | 5.844 | 839,263 | +0.14(+2.42%) |
Jan 02, 2004 | 5.642 | 5.717 | 5.640 | 5.706 | 1,029,607 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.732 | 5.643 | 5.657 | 357,363 | -0.06(-0.97%) |
Dec 30, 2003 | 5.732 | 5.775 | 5.691 | 5.712 | 704,314 | -0.03(-0.50%) |
Dec 29, 2003 | 5.600 | 5.750 | 5.600 | 5.741 | 694,735 | +0.12(+2.18%) |
Dec 26, 2003 | 5.642 | 5.642 | 5.580 | 5.618 | 168,685 | -0.04(-0.66%) |
Dec 24, 2003 | 5.660 | 5.682 | 5.621 | 5.655 | 172,850 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.665 | 5.487 | 5.660 | 1,040,436 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.432 | 5.474 | 893,409 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.642 | 5.534 | 5.549 | 856,340 | -0.06(-1.11%) |
Dec 18, 2003 | 5.588 | 5.623 | 5.565 | 5.611 | 548,957 | +0.01(+0.11%) |
Dec 17, 2003 | 5.606 | 5.636 | 5.594 | 5.605 | 793,864 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,147 | -0.09(-1.65%) |
Dec 15, 2003 | 5.749 | 5.774 | 5.678 | 5.679 | 626,011 | -0.02(-0.34%) |
Dec 12, 2003 | 5.677 | 5.721 | 5.673 | 5.699 | 1,124,987 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.523 | 5.683 | 781,785 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.660 | 5.529 | 5.538 | 653,500 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,090 | +0.03(+0.63%) |
Dec 08, 2003 | 5.498 | 5.540 | 5.498 | 5.544 | 354,448 | +0.05(+0.85%) |
Dec 05, 2003 | 5.516 | 5.574 | 5.500 | 5.497 | 294,471 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.474 | 5.532 | 656,416 | +0.05(+0.83%) |
Dec 03, 2003 | 5.535 | 5.582 | 5.486 | 5.486 | 496,060 | -0.03(-0.57%) |
Dec 02, 2003 | 5.522 | 5.588 | 5.516 | 5.517 | 696,817 | -0.00(-0.09%) |