Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.085 | 6.200 | 6.071 | 6.186 | 2,211,381 | +0.11(+1.84%) |
Feb 26, 2004 | 6.085 | 6.095 | 6.056 | 6.074 | 1,082,462 | +0.01(+0.08%) |
Feb 25, 2004 | 6.085 | 6.094 | 6.054 | 6.069 | 1,024,961 | -0.00(-0.02%) |
Feb 24, 2004 | 6.096 | 6.115 | 6.028 | 6.070 | 1,527,857 | -0.02(-0.40%) |
Feb 23, 2004 | 6.126 | 6.131 | 6.079 | 6.095 | 1,011,316 | -0.03(-0.54%) |
Feb 20, 2004 | 6.131 | 6.146 | 6.101 | 6.128 | 1,660,404 | -0.00(-0.05%) |
Feb 19, 2004 | 6.141 | 6.162 | 6.122 | 6.131 | 1,387,189 | -0.02(-0.27%) |
Feb 18, 2004 | 6.151 | 6.181 | 6.100 | 6.147 | 1,320,266 | +0.01(+0.10%) |
Feb 17, 2004 | 6.028 | 6.153 | 6.010 | 6.141 | 1,110,076 | +0.12(+2.03%) |
Feb 13, 2004 | 6.059 | 6.059 | 5.968 | 6.019 | 1,199,740 | -0.06(-0.93%) |
Feb 12, 2004 | 5.925 | 6.206 | 5.918 | 6.075 | 3,186,637 | +0.20(+3.42%) |
Feb 11, 2004 | 5.679 | 5.885 | 5.648 | 5.874 | 2,128,865 | +0.17(+3.04%) |
Feb 10, 2004 | 5.702 | 5.733 | 5.669 | 5.701 | 973,956 | -0.00(-0.02%) |
Feb 09, 2004 | 5.638 | 5.724 | 5.630 | 5.702 | 1,182,522 | +0.06(+1.15%) |
Feb 06, 2004 | 5.522 | 5.643 | 5.522 | 5.637 | 1,101,305 | +0.12(+2.21%) |
Feb 05, 2004 | 5.509 | 5.520 | 5.460 | 5.515 | 1,097,081 | +0.00(+0.07%) |
Feb 04, 2004 | 5.571 | 5.575 | 5.505 | 5.511 | 1,617,521 | -0.08(-1.43%) |
Feb 03, 2004 | 5.592 | 5.608 | 5.563 | 5.591 | 770,263 | -0.01(-0.16%) |
Feb 02, 2004 | 5.512 | 5.633 | 5.512 | 5.600 | 1,029,184 | +0.09(+1.71%) |
Jan 30, 2004 | 5.495 | 5.527 | 5.459 | 5.506 | 1,017,813 | -0.01(-0.17%) |
Jan 29, 2004 | 5.520 | 5.536 | 5.442 | 5.515 | 1,061,996 | +0.02(+0.30%) |
Jan 28, 2004 | 5.443 | 5.594 | 5.443 | 5.499 | 1,612,323 | +0.07(+1.30%) |
Jan 27, 2004 | 5.468 | 5.469 | 5.394 | 5.428 | 946,017 | -0.03(-0.55%) |
Jan 26, 2004 | 5.366 | 5.462 | 5.353 | 5.458 | 1,002,545 | +0.08(+1.57%) |
Jan 23, 2004 | 5.387 | 5.418 | 5.358 | 5.373 | 1,113,000 | -0.03(-0.49%) |
Jan 22, 2004 | 5.423 | 5.424 | 5.356 | 5.400 | 1,102,604 | +0.00(+0.04%) |
Jan 21, 2004 | 5.335 | 5.411 | 5.325 | 5.398 | 774,812 | +0.04(+0.67%) |
Jan 20, 2004 | 5.335 | 5.368 | 5.301 | 5.362 | 1,088,310 | +0.02(+0.29%) |
Jan 16, 2004 | 5.341 | 5.354 | 5.308 | 5.347 | 1,371,920 | +0.01(+0.27%) |
Jan 15, 2004 | 5.325 | 5.387 | 5.301 | 5.332 | 1,537,603 | -0.00(-0.06%) |
Jan 14, 2004 | 5.311 | 5.350 | 5.264 | 5.335 | 1,179,923 | +0.02(+0.39%) |
Jan 13, 2004 | 5.346 | 5.387 | 5.289 | 5.315 | 1,384,265 | -0.01(-0.27%) |
Jan 12, 2004 | 5.325 | 5.351 | 5.301 | 5.329 | 1,971,303 | +0.02(+0.46%) |
Jan 09, 2004 | 5.202 | 5.366 | 5.195 | 5.305 | 2,119,768 | +0.10(+1.97%) |
Jan 08, 2004 | 5.141 | 5.202 | 5.130 | 5.202 | 1,177,324 | +0.03(+0.54%) |
Jan 07, 2004 | 5.212 | 5.212 | 5.128 | 5.174 | 1,175,700 | -0.03(-0.57%) |
Jan 06, 2004 | 5.151 | 5.209 | 5.144 | 5.204 | 2,114,570 | +0.06(+1.24%) |
Jan 05, 2004 | 5.082 | 5.143 | 5.035 | 5.141 | 2,227,950 | +0.08(+1.62%) |
Jan 02, 2004 | 5.069 | 5.093 | 5.046 | 5.058 | 1,732,200 | +1.40(+38.21%) |
Dec 31, 2003 | 3.632 | 3.663 | 3.623 | 3.660 | 20,115,874 | -1.23(-25.14%) |
Dec 26, 2003 | 4.841 | 4.891 | 4.841 | 4.889 | 500,297 | +0.05(+1.12%) |
Dec 24, 2003 | 4.835 | 4.873 | 4.817 | 4.835 | 624,397 | -0.01(-0.17%) |
Dec 23, 2003 | 4.810 | 4.843 | 4.800 | 4.843 | 1,612,323 | +0.06(+1.22%) |
Dec 22, 2003 | 4.776 | 4.789 | 4.746 | 4.784 | 1,200,390 | +0.01(+0.30%) |
Dec 19, 2003 | 4.715 | 4.797 | 4.699 | 4.770 | 2,962,803 | +0.05(+1.07%) |
Dec 18, 2003 | 4.669 | 4.720 | 4.658 | 4.720 | 1,304,348 | +0.05(+1.14%) |
Dec 17, 2003 | 4.669 | 4.681 | 4.639 | 4.667 | 2,302,994 | -0.01(-0.18%) |
Dec 16, 2003 | 4.638 | 4.675 | 4.631 | 4.675 | 1,789,702 | +0.07(+1.61%) |
Dec 15, 2003 | 4.614 | 4.632 | 4.600 | 4.601 | 2,447,236 | +0.03(+0.70%) |
Dec 12, 2003 | 4.561 | 4.597 | 4.527 | 4.569 | 1,781,580 | +0.02(+0.50%) |
Dec 11, 2003 | 4.518 | 4.549 | 4.515 | 4.546 | 1,484,975 | +0.03(+0.77%) |
Dec 10, 2003 | 4.461 | 4.543 | 4.455 | 4.512 | 2,159,727 | +0.05(+1.08%) |
Dec 09, 2003 | 4.484 | 4.484 | 4.442 | 4.463 | 1,050,950 | -0.00(-0.09%) |
Dec 08, 2003 | 4.439 | 4.456 | 4.432 | 4.467 | 880,394 | +0.02(+0.51%) |
Dec 05, 2003 | 4.484 | 4.484 | 4.428 | 4.445 | 769,939 | -0.05(-1.21%) |
Dec 04, 2003 | 4.443 | 4.499 | 4.438 | 4.499 | 1,528,507 | +0.06(+1.25%) |
Dec 03, 2003 | 4.467 | 4.468 | 4.433 | 4.444 | 1,456,711 | +0.02(+0.44%) |
Dec 02, 2003 | 4.448 | 4.448 | 4.403 | 4.424 | 945,043 | -0.03(-0.65%) |