Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.741 | 5.806 | 5.709 | 5.763 | 2,731,685 | +0.05(+0.82%) |
Feb 26, 2004 | 5.789 | 5.802 | 5.708 | 5.717 | 3,378,301 | -0.07(-1.24%) |
Feb 25, 2004 | 5.748 | 5.804 | 5.724 | 5.788 | 2,866,651 | +0.04(+0.71%) |
Feb 24, 2004 | 5.720 | 5.769 | 5.708 | 5.748 | 3,688,945 | +0.03(+0.49%) |
Feb 23, 2004 | 5.721 | 5.739 | 5.705 | 5.720 | 2,333,521 | -0.01(-0.14%) |
Feb 20, 2004 | 5.714 | 5.739 | 5.667 | 5.728 | 3,876,166 | +0.00(+0.07%) |
Feb 19, 2004 | 5.755 | 5.756 | 5.713 | 5.724 | 4,634,665 | +0.02(+0.31%) |
Feb 18, 2004 | 5.651 | 5.728 | 5.603 | 5.706 | 4,720,260 | +0.04(+0.68%) |
Feb 17, 2004 | 5.516 | 5.683 | 5.516 | 5.668 | 3,770,694 | +0.15(+2.75%) |
Feb 13, 2004 | 5.562 | 5.578 | 5.500 | 5.516 | 5,610,839 | -0.05(-0.82%) |
Feb 12, 2004 | 5.639 | 5.703 | 5.550 | 5.562 | 6,751,793 | -0.08(-1.36%) |
Feb 11, 2004 | 5.646 | 5.648 | 5.594 | 5.639 | 5,990,089 | -0.01(-0.13%) |
Feb 10, 2004 | 5.667 | 5.710 | 5.641 | 5.646 | 6,792,507 | -0.06(-1.00%) |
Feb 09, 2004 | 5.818 | 5.921 | 5.688 | 5.703 | 12,711,106 | -0.18(-3.01%) |
Feb 06, 2004 | 5.942 | 6.207 | 5.876 | 5.880 | 30,222,298 | -0.58(-8.94%) |
Feb 05, 2004 | 6.535 | 6.571 | 6.448 | 6.457 | 2,903,518 | -0.06(-0.96%) |
Feb 04, 2004 | 6.488 | 6.550 | 6.447 | 6.519 | 2,202,724 | -0.03(-0.40%) |
Feb 03, 2004 | 6.560 | 6.560 | 6.430 | 6.545 | 3,530,257 | -0.01(-0.22%) |
Feb 02, 2004 | 6.447 | 6.650 | 6.436 | 6.560 | 4,313,441 | +0.11(+1.73%) |
Jan 30, 2004 | 6.333 | 6.489 | 6.317 | 6.449 | 3,178,578 | +0.12(+1.82%) |
Jan 29, 2004 | 6.260 | 6.395 | 6.227 | 6.333 | 3,206,468 | +0.07(+1.18%) |
Jan 28, 2004 | 6.327 | 6.433 | 6.252 | 6.259 | 3,099,073 | -0.07(-1.05%) |
Jan 27, 2004 | 6.324 | 6.351 | 6.230 | 6.326 | 2,566,906 | -0.01(-0.13%) |
Jan 26, 2004 | 6.291 | 6.334 | 6.168 | 6.334 | 2,858,315 | +0.04(+0.61%) |
Jan 23, 2004 | 6.259 | 6.362 | 6.224 | 6.296 | 3,824,872 | +0.16(+2.57%) |
Jan 22, 2004 | 6.083 | 6.155 | 6.062 | 6.138 | 2,910,250 | +0.06(+0.94%) |
Jan 21, 2004 | 6.088 | 6.088 | 5.979 | 6.081 | 3,623,226 | -0.01(-0.14%) |
Jan 20, 2004 | 6.083 | 6.176 | 6.076 | 6.089 | 3,904,056 | +0.02(+0.27%) |
Jan 16, 2004 | 5.979 | 6.072 | 5.977 | 6.072 | 4,085,186 | +0.09(+1.57%) |
Jan 15, 2004 | 5.973 | 6.002 | 5.849 | 5.979 | 2,733,609 | +0.02(+0.26%) |
Jan 14, 2004 | 6.029 | 6.029 | 5.916 | 5.963 | 4,395,510 | -0.03(-0.43%) |
Jan 13, 2004 | 6.015 | 6.042 | 5.960 | 5.989 | 2,824,334 | -0.02(-0.36%) |
Jan 12, 2004 | 5.962 | 6.022 | 5.949 | 6.011 | 2,061,026 | +0.06(+0.96%) |
Jan 09, 2004 | 5.950 | 5.993 | 5.949 | 5.954 | 1,666,389 | -0.01(-0.24%) |
Jan 08, 2004 | 6.005 | 6.007 | 5.953 | 5.968 | 3,920,406 | -0.01(-0.17%) |
Jan 07, 2004 | 5.962 | 6.006 | 5.911 | 5.979 | 3,259,364 | +0.02(+0.26%) |
Jan 06, 2004 | 5.908 | 5.983 | 5.890 | 5.963 | 2,299,540 | +0.05(+0.86%) |
Jan 05, 2004 | 5.979 | 5.979 | 5.860 | 5.912 | 3,638,934 | -0.05(-0.87%) |
Jan 02, 2004 | 5.987 | 6.005 | 5.960 | 5.964 | 1,833,092 | -0.01(-0.24%) |
Dec 31, 2003 | 5.932 | 6.029 | 5.932 | 5.979 | 2,164,895 | +0.05(+0.89%) |
Dec 30, 2003 | 5.849 | 5.926 | 5.835 | 5.926 | 3,940,282 | +0.10(+1.66%) |
Dec 29, 2003 | 5.819 | 5.871 | 5.808 | 5.829 | 3,094,264 | +0.01(+0.18%) |
Dec 26, 2003 | 5.821 | 5.831 | 5.809 | 5.819 | 598,528 | -0.01(-0.09%) |
Dec 24, 2003 | 5.813 | 5.837 | 5.793 | 5.824 | 678,032 | +0.01(+0.18%) |
Dec 23, 2003 | 5.785 | 5.818 | 5.769 | 5.813 | 2,405,653 | +0.05(+0.92%) |
Dec 22, 2003 | 5.679 | 5.764 | 5.677 | 5.760 | 2,146,622 | +0.03(+0.51%) |
Dec 19, 2003 | 5.776 | 5.776 | 5.729 | 5.731 | 1,717,682 | -0.03(-0.51%) |
Dec 18, 2003 | 5.771 | 5.778 | 5.730 | 5.760 | 2,558,891 | +0.01(+0.25%) |
Dec 17, 2003 | 5.742 | 5.768 | 5.682 | 5.746 | 1,625,675 | +0.01(+0.18%) |
Dec 16, 2003 | 5.769 | 5.783 | 5.692 | 5.735 | 2,815,678 | -0.04(-0.76%) |
Dec 15, 2003 | 5.917 | 5.917 | 5.773 | 5.779 | 2,966,352 | -0.10(-1.65%) |
Dec 12, 2003 | 5.833 | 5.934 | 5.822 | 5.876 | 2,304,669 | +0.04(+0.75%) |
Dec 11, 2003 | 5.680 | 5.837 | 5.677 | 5.832 | 1,759,037 | +0.14(+2.49%) |
Dec 10, 2003 | 5.795 | 5.795 | 5.664 | 5.691 | 1,820,589 | -0.10(-1.79%) |
Dec 09, 2003 | 5.842 | 5.859 | 5.766 | 5.795 | 2,063,591 | -0.08(-1.29%) |
Dec 08, 2003 | 5.758 | 5.893 | 5.755 | 5.871 | 2,368,786 | +0.10(+1.77%) |
Dec 05, 2003 | 5.776 | 5.815 | 5.764 | 5.769 | 1,065,617 | -0.03(-0.48%) |
Dec 04, 2003 | 5.771 | 5.813 | 5.743 | 5.797 | 1,877,653 | +0.01(+0.18%) |
Dec 03, 2003 | 5.807 | 5.950 | 5.751 | 5.786 | 3,659,772 | -0.03(-0.48%) |
Dec 02, 2003 | 5.637 | 5.849 | 5.637 | 5.814 | 4,531,758 | +0.19(+3.34%) |