Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.423 | 5.439 | 5.375 | 5.423 | 114,460 | +0.00(+0.00%) |
Feb 26, 2004 | 5.499 | 5.499 | 5.353 | 5.423 | 62,973 | +0.05(+0.94%) |
Feb 25, 2004 | 5.176 | 5.423 | 5.146 | 5.373 | 191,889 | +0.08(+1.53%) |
Feb 24, 2004 | 5.807 | 5.858 | 5.075 | 5.292 | 327,935 | -0.58(-9.81%) |
Feb 23, 2004 | 6.060 | 6.060 | 5.782 | 5.868 | 121,391 | -0.17(-2.76%) |
Feb 20, 2004 | 6.009 | 6.060 | 5.868 | 6.034 | 56,834 | -0.02(-0.33%) |
Feb 19, 2004 | 5.812 | 6.095 | 5.812 | 6.055 | 162,383 | +0.17(+2.92%) |
Feb 18, 2004 | 6.115 | 6.115 | 5.807 | 5.883 | 170,304 | -0.20(-3.32%) |
Feb 17, 2004 | 6.307 | 6.343 | 6.065 | 6.085 | 184,958 | -0.22(-3.45%) |
Feb 13, 2004 | 6.009 | 6.605 | 5.989 | 6.302 | 205,751 | -0.24(-3.70%) |
Feb 12, 2004 | 6.110 | 6.595 | 6.110 | 6.545 | 1,518,483 | +0.23(+3.69%) |
Feb 11, 2004 | 6.072 | 6.312 | 6.065 | 6.312 | 473,486 | +0.23(+3.81%) |
Feb 10, 2004 | 6.141 | 6.186 | 5.959 | 6.080 | 211,692 | -0.06(-0.91%) |
Feb 09, 2004 | 5.959 | 6.186 | 5.681 | 6.135 | 285,953 | +0.22(+3.67%) |
Feb 06, 2004 | 5.959 | 6.060 | 5.459 | 5.918 | 266,744 | -0.11(-1.84%) |
Feb 05, 2004 | 5.959 | 6.060 | 5.832 | 6.029 | 271,695 | +0.20(+3.47%) |
Feb 04, 2004 | 6.070 | 6.070 | 5.555 | 5.827 | 280,408 | -0.18(-2.94%) |
Feb 03, 2004 | 5.595 | 6.565 | 5.535 | 6.004 | 335,262 | +0.35(+6.15%) |
Feb 02, 2004 | 5.423 | 5.742 | 5.287 | 5.656 | 280,210 | +0.35(+6.67%) |
Jan 30, 2004 | 5.317 | 5.373 | 5.100 | 5.302 | 119,609 | +0.04(+0.67%) |
Jan 29, 2004 | 5.378 | 5.529 | 5.196 | 5.267 | 286,547 | -0.12(-2.16%) |
Jan 28, 2004 | 5.605 | 5.757 | 5.201 | 5.383 | 266,546 | -0.18(-3.19%) |
Jan 27, 2004 | 5.141 | 5.757 | 5.136 | 5.560 | 272,289 | +0.46(+9.02%) |
Jan 26, 2004 | 5.126 | 5.151 | 4.545 | 5.100 | 348,530 | +0.00(+0.00%) |
Jan 23, 2004 | 5.555 | 5.681 | 4.949 | 5.100 | 513,092 | -0.20(-3.81%) |
Jan 22, 2004 | 4.292 | 5.302 | 4.292 | 5.302 | 1,417,488 | +1.01(+23.53%) |
Jan 21, 2004 | 4.015 | 4.318 | 3.989 | 4.292 | 337,836 | +0.30(+7.60%) |
Jan 20, 2004 | 3.686 | 4.040 | 3.686 | 3.989 | 371,699 | +0.20(+5.33%) |
Jan 16, 2004 | 3.737 | 3.914 | 3.737 | 3.787 | 182,978 | +0.13(+3.45%) |
Jan 15, 2004 | 3.560 | 3.686 | 3.560 | 3.661 | 80,760 | +0.05(+1.40%) |
Jan 14, 2004 | 3.540 | 3.611 | 3.535 | 3.611 | 221,007 | +0.05(+1.42%) |
Jan 13, 2004 | 3.611 | 3.611 | 3.535 | 3.560 | 139,873 | -0.05(-1.40%) |
Jan 12, 2004 | 3.787 | 3.787 | 3.560 | 3.611 | 132,215 | -0.18(-4.67%) |
Jan 09, 2004 | 3.888 | 3.888 | 3.737 | 3.787 | 112,606 | -0.13(-3.23%) |
Jan 08, 2004 | 4.055 | 4.055 | 3.888 | 3.914 | 119,411 | -0.18(-4.32%) |
Jan 07, 2004 | 4.141 | 4.217 | 4.040 | 4.090 | 318,420 | -0.05(-1.22%) |
Jan 06, 2004 | 3.737 | 4.166 | 3.737 | 4.141 | 165,353 | +0.33(+8.61%) |
Jan 05, 2004 | 3.636 | 3.838 | 3.560 | 3.813 | 113,074 | +0.20(+5.59%) |
Jan 02, 2004 | 3.560 | 3.636 | 3.308 | 3.611 | 494,081 | -0.03(-0.69%) |
Dec 31, 2003 | 3.646 | 3.676 | 3.540 | 3.636 | 167,928 | -0.03(-0.69%) |
Dec 30, 2003 | 3.787 | 3.787 | 3.646 | 3.661 | 205,504 | -0.05(-1.36%) |
Dec 29, 2003 | 3.838 | 3.939 | 3.661 | 3.712 | 198,230 | -0.13(-3.29%) |
Dec 26, 2003 | 3.939 | 3.939 | 3.838 | 3.838 | 33,763 | -0.08(-1.94%) |
Dec 24, 2003 | 3.914 | 4.015 | 3.863 | 3.914 | 68,747 | -0.10(-2.52%) |
Dec 23, 2003 | 4.141 | 4.141 | 3.888 | 4.015 | 174,255 | -0.10(-2.45%) |
Dec 22, 2003 | 4.171 | 4.191 | 4.040 | 4.116 | 105,460 | -0.07(-1.57%) |
Dec 19, 2003 | 4.166 | 4.191 | 4.166 | 4.181 | 66,745 | +0.02(+0.36%) |
Dec 18, 2003 | 4.191 | 4.217 | 4.166 | 4.166 | 54,073 | +0.03(+0.61%) |
Dec 17, 2003 | 4.090 | 4.191 | 4.090 | 4.141 | 52,576 | -0.04(-0.97%) |
Dec 16, 2003 | 4.217 | 4.217 | 4.141 | 4.181 | 98,622 | -0.04(-0.84%) |
Dec 15, 2003 | 4.217 | 4.217 | 4.141 | 4.217 | 52,447 | +0.03(+0.60%) |
Dec 12, 2003 | 4.206 | 4.217 | 4.141 | 4.191 | 41,536 | +0.00(+0.00%) |
Dec 11, 2003 | 4.206 | 4.242 | 4.141 | 4.191 | 68,121 | +0.02(+0.48%) |
Dec 10, 2003 | 4.242 | 4.318 | 4.166 | 4.171 | 134,976 | -0.05(-1.08%) |
Dec 09, 2003 | 4.292 | 4.292 | 4.217 | 4.217 | 33,967 | -0.10(-2.22%) |
Dec 08, 2003 | 4.267 | 4.333 | 4.191 | 4.313 | 100,010 | +0.05(+1.07%) |
Dec 05, 2003 | 4.242 | 4.242 | 4.191 | 4.267 | 26,205 | +0.03(+0.60%) |
Dec 04, 2003 | 4.292 | 4.292 | 4.191 | 4.242 | 40,821 | -0.03(-0.59%) |
Dec 03, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 110,507 | +0.13(+3.05%) |
Dec 02, 2003 | 4.090 | 4.191 | 4.065 | 4.141 | 157,723 | -0.03(-0.61%) |