Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.379 | 5.381 | 5.311 | 5.373 | 245,780 | +0.00(+0.00%) |
Feb 26, 2004 | 5.386 | 5.398 | 5.352 | 5.373 | 267,135 | -0.02(-0.39%) |
Feb 25, 2004 | 5.348 | 5.398 | 5.336 | 5.394 | 341,272 | +0.06(+1.09%) |
Feb 24, 2004 | 5.317 | 5.367 | 5.317 | 5.336 | 286,475 | +0.00(+0.02%) |
Feb 23, 2004 | 5.336 | 5.342 | 5.314 | 5.335 | 268,344 | -0.00(-0.02%) |
Feb 20, 2004 | 5.284 | 5.336 | 5.274 | 5.336 | 235,304 | +0.03(+0.58%) |
Feb 19, 2004 | 5.286 | 5.305 | 5.262 | 5.305 | 216,367 | +0.01(+0.21%) |
Feb 18, 2004 | 5.299 | 5.312 | 5.268 | 5.294 | 263,106 | -0.02(-0.44%) |
Feb 17, 2004 | 5.330 | 5.340 | 5.299 | 5.317 | 338,855 | +0.00(+0.00%) |
Feb 13, 2004 | 5.348 | 5.363 | 5.276 | 5.317 | 295,339 | -0.02(-0.35%) |
Feb 12, 2004 | 5.336 | 5.355 | 5.288 | 5.336 | 394,860 | -0.01(-0.12%) |
Feb 11, 2004 | 5.286 | 5.345 | 5.279 | 5.342 | 430,317 | +0.03(+0.58%) |
Feb 10, 2004 | 5.288 | 5.311 | 5.229 | 5.311 | 332,408 | +0.05(+0.94%) |
Feb 09, 2004 | 5.275 | 5.300 | 5.237 | 5.262 | 309,844 | -0.01(-0.26%) |
Feb 06, 2004 | 5.176 | 5.275 | 5.128 | 5.275 | 506,872 | +0.12(+2.31%) |
Feb 05, 2004 | 5.094 | 5.181 | 5.094 | 5.156 | 484,308 | +0.07(+1.47%) |
Feb 04, 2004 | 5.171 | 5.181 | 5.082 | 5.082 | 507,678 | -0.08(-1.52%) |
Feb 03, 2004 | 5.164 | 5.190 | 5.150 | 5.160 | 292,922 | -0.02(-0.38%) |
Feb 02, 2004 | 5.147 | 5.180 | 5.099 | 5.180 | 323,544 | +0.06(+1.09%) |
Jan 30, 2004 | 5.082 | 5.124 | 5.054 | 5.124 | 394,860 | +0.04(+0.83%) |
Jan 29, 2004 | 5.069 | 5.082 | 5.033 | 5.082 | 367,462 | -0.02(-0.49%) |
Jan 28, 2004 | 5.098 | 5.135 | 5.084 | 5.106 | 346,510 | +0.01(+0.19%) |
Jan 27, 2004 | 5.037 | 5.097 | 5.026 | 5.097 | 667,234 | +0.06(+1.18%) |
Jan 26, 2004 | 5.032 | 5.037 | 5.007 | 5.037 | 332,408 | +0.01(+0.15%) |
Jan 23, 2004 | 4.989 | 5.030 | 4.982 | 5.030 | 316,694 | +0.03(+0.55%) |
Jan 22, 2004 | 5.013 | 5.022 | 4.992 | 5.002 | 288,087 | -0.01(-0.17%) |
Jan 21, 2004 | 5.007 | 5.011 | 4.976 | 5.011 | 367,462 | +0.02(+0.32%) |
Jan 20, 2004 | 4.945 | 4.995 | 4.945 | 4.995 | 387,608 | +0.03(+0.68%) |
Jan 16, 2004 | 4.975 | 5.013 | 4.959 | 4.961 | 417,827 | -0.04(-0.89%) |
Jan 15, 2004 | 5.026 | 5.032 | 4.997 | 5.006 | 266,329 | -0.00(-0.07%) |
Jan 14, 2004 | 4.992 | 5.010 | 4.958 | 5.010 | 704,705 | +0.04(+0.80%) |
Jan 13, 2004 | 4.980 | 4.980 | 4.933 | 4.970 | 380,355 | +0.00(+0.00%) |
Jan 12, 2004 | 4.966 | 4.976 | 4.944 | 4.970 | 323,544 | +0.01(+0.13%) |
Jan 09, 2004 | 4.924 | 4.964 | 4.903 | 4.964 | 344,495 | +0.06(+1.14%) |
Jan 08, 2004 | 4.905 | 4.951 | 4.902 | 4.908 | 507,678 | -0.02(-0.43%) |
Jan 07, 2004 | 4.896 | 4.935 | 4.889 | 4.929 | 338,452 | +0.02(+0.35%) |
Jan 06, 2004 | 4.914 | 4.929 | 4.896 | 4.912 | 429,511 | -0.02(-0.43%) |
Jan 05, 2004 | 4.965 | 4.989 | 4.905 | 4.933 | 419,036 | -0.03(-0.62%) |
Jan 02, 2004 | 4.979 | 4.987 | 4.943 | 4.964 | 256,659 | +0.00(+0.00%) |
Dec 31, 2003 | 4.989 | 5.001 | 4.949 | 4.964 | 328,782 | -0.04(-0.79%) |
Dec 30, 2003 | 4.912 | 5.005 | 4.904 | 5.003 | 396,472 | +0.03(+0.65%) |
Dec 29, 2003 | 4.996 | 5.010 | 4.951 | 4.971 | 432,735 | -0.04(-0.79%) |
Dec 26, 2003 | 5.001 | 5.011 | 4.982 | 5.011 | 114,831 | +0.02(+0.47%) |
Dec 24, 2003 | 4.961 | 4.987 | 4.961 | 4.987 | 120,875 | +0.03(+0.55%) |
Dec 23, 2003 | 4.970 | 4.995 | 4.945 | 4.960 | 297,757 | -0.01(-0.20%) |
Dec 22, 2003 | 4.970 | 4.995 | 4.836 | 4.970 | 644,670 | -0.05(-1.06%) |
Dec 19, 2003 | 5.013 | 5.023 | 4.965 | 5.023 | 274,388 | +0.02(+0.45%) |
Dec 18, 2003 | 5.010 | 5.010 | 4.982 | 5.001 | 236,916 | +0.01(+0.25%) |
Dec 17, 2003 | 5.005 | 5.020 | 4.979 | 4.989 | 246,989 | -0.03(-0.62%) |
Dec 16, 2003 | 5.002 | 5.020 | 4.968 | 5.020 | 250,615 | +0.04(+0.75%) |
Dec 15, 2003 | 5.038 | 5.038 | 4.980 | 4.982 | 249,407 | -0.05(-0.99%) |
Dec 12, 2003 | 4.996 | 5.032 | 4.981 | 5.032 | 358,195 | +0.04(+0.87%) |
Dec 11, 2003 | 4.995 | 5.000 | 4.974 | 4.989 | 224,828 | -0.00(-0.10%) |
Dec 10, 2003 | 5.007 | 5.011 | 4.977 | 4.994 | 232,081 | -0.01(-0.27%) |
Dec 09, 2003 | 5.032 | 5.032 | 4.999 | 5.007 | 208,309 | -0.03(-0.54%) |
Dec 08, 2003 | 5.007 | 5.035 | 4.997 | 5.035 | 171,643 | +0.03(+0.55%) |
Dec 05, 2003 | 5.021 | 5.025 | 4.999 | 5.007 | 205,891 | -0.01(-0.27%) |
Dec 04, 2003 | 5.038 | 5.038 | 4.999 | 5.021 | 250,615 | -0.01(-0.17%) |
Dec 03, 2003 | 5.038 | 5.038 | 5.038 | 5.030 | 336,840 | -0.01(-0.12%) |
Dec 02, 2003 | 5.032 | 5.037 | 5.026 | 5.036 | 307,024 | -0.00(-0.05%) |