Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.363 | 6.722 | 6.171 | 6.547 | 183,161 | +0.38(+6.18%) |
Feb 26, 2004 | 6.036 | 6.269 | 5.557 | 6.166 | 38,738 | +0.12(+1.99%) |
Feb 25, 2004 | 5.826 | 6.086 | 5.566 | 6.046 | 113,717 | +0.22(+3.78%) |
Feb 24, 2004 | 5.781 | 5.844 | 5.615 | 5.825 | 92,830 | +0.04(+0.77%) |
Feb 23, 2004 | 5.825 | 6.041 | 5.723 | 5.781 | 13,031 | -0.07(-1.15%) |
Feb 20, 2004 | 5.992 | 6.032 | 5.696 | 5.848 | 41,059 | -0.22(-3.69%) |
Feb 19, 2004 | 5.951 | 6.094 | 5.871 | 6.072 | 74,442 | +0.16(+2.65%) |
Feb 18, 2004 | 5.893 | 5.943 | 5.893 | 5.915 | 40,702 | -0.13(-2.22%) |
Feb 17, 2004 | 5.888 | 6.162 | 5.888 | 6.050 | 26,420 | -0.04(-0.66%) |
Feb 13, 2004 | 5.970 | 6.112 | 5.953 | 6.090 | 8,211 | +0.05(+0.76%) |
Feb 12, 2004 | 6.018 | 6.112 | 5.691 | 6.044 | 21,779 | +0.10(+1.64%) |
Feb 11, 2004 | 6.077 | 6.077 | 5.646 | 5.947 | 28,920 | -0.10(-1.63%) |
Feb 10, 2004 | 6.023 | 6.139 | 5.938 | 6.045 | 8,390 | -0.09(-1.53%) |
Feb 09, 2004 | 6.162 | 6.162 | 6.041 | 6.139 | 27,849 | +0.04(+0.74%) |
Feb 06, 2004 | 6.045 | 6.493 | 5.969 | 6.095 | 41,238 | +0.25(+4.21%) |
Feb 05, 2004 | 5.826 | 5.866 | 5.503 | 5.848 | 138,174 | -0.07(-1.14%) |
Feb 04, 2004 | 6.166 | 6.166 | 5.826 | 5.915 | 49,449 | -0.29(-4.69%) |
Feb 03, 2004 | 6.408 | 6.489 | 6.166 | 6.207 | 20,708 | -0.30(-4.56%) |
Feb 02, 2004 | 7.054 | 7.054 | 6.413 | 6.503 | 46,058 | -0.19(-2.86%) |
Jan 30, 2004 | 6.632 | 6.933 | 6.417 | 6.695 | 63,195 | +0.20(+3.03%) |
Jan 29, 2004 | 6.722 | 7.313 | 6.408 | 6.498 | 84,796 | -0.22(-3.33%) |
Jan 28, 2004 | 6.574 | 6.901 | 6.574 | 6.722 | 90,866 | +0.15(+2.25%) |
Jan 27, 2004 | 6.498 | 6.677 | 6.408 | 6.574 | 91,759 | +0.08(+1.17%) |
Jan 26, 2004 | 5.826 | 6.498 | 5.826 | 6.498 | 96,222 | +0.62(+10.52%) |
Jan 23, 2004 | 6.027 | 6.050 | 5.758 | 5.879 | 50,164 | -0.14(-2.38%) |
Jan 22, 2004 | 6.005 | 6.054 | 5.888 | 6.023 | 26,956 | +0.09(+1.43%) |
Jan 21, 2004 | 5.879 | 6.099 | 5.875 | 5.938 | 31,419 | -0.03(-0.45%) |
Jan 20, 2004 | 6.274 | 6.274 | 5.879 | 5.965 | 49,806 | -0.28(-4.45%) |
Jan 16, 2004 | 6.538 | 6.538 | 6.220 | 6.242 | 47,843 | -0.05(-0.85%) |
Jan 15, 2004 | 6.260 | 6.525 | 6.139 | 6.296 | 80,167 | +0.09(+1.52%) |
Jan 14, 2004 | 6.023 | 6.207 | 6.023 | 6.202 | 56,490 | +0.13(+2.14%) |
Jan 13, 2004 | 6.583 | 6.583 | 6.000 | 6.072 | 99,885 | -0.34(-5.24%) |
Jan 12, 2004 | 6.112 | 6.552 | 6.112 | 6.408 | 128,543 | +0.30(+4.84%) |
Jan 09, 2004 | 5.754 | 6.117 | 5.741 | 6.112 | 65,900 | +0.29(+4.92%) |
Jan 08, 2004 | 5.938 | 5.956 | 5.772 | 5.826 | 52,118 | -0.01(-0.23%) |
Jan 07, 2004 | 5.826 | 5.870 | 5.772 | 5.839 | 55,542 | +0.10(+1.80%) |
Jan 06, 2004 | 5.826 | 5.830 | 5.736 | 5.736 | 41,952 | -0.24(-4.05%) |
Jan 05, 2004 | 5.848 | 6.269 | 5.651 | 5.978 | 71,229 | +0.07(+1.21%) |
Jan 02, 2004 | 5.678 | 6.041 | 5.678 | 5.906 | 57,304 | +0.10(+1.78%) |
Dec 31, 2003 | 5.785 | 5.933 | 5.691 | 5.803 | 62,303 | -0.11(-1.82%) |
Dec 30, 2003 | 5.983 | 6.050 | 5.857 | 5.911 | 31,167 | +0.04(+0.69%) |
Dec 29, 2003 | 5.821 | 6.050 | 5.821 | 5.870 | 46,898 | -0.08(-1.28%) |
Dec 26, 2003 | 5.969 | 6.372 | 5.830 | 5.947 | 12,494 | -0.09(-1.48%) |
Dec 24, 2003 | 6.108 | 6.108 | 5.826 | 6.036 | 23,386 | -0.01(-0.22%) |
Dec 23, 2003 | 5.629 | 6.050 | 5.629 | 6.050 | 47,134 | +0.02(+0.30%) |
Dec 22, 2003 | 6.216 | 6.310 | 5.888 | 6.032 | 20,754 | -0.37(-5.74%) |
Dec 19, 2003 | 6.395 | 6.435 | 6.207 | 6.399 | 76,597 | +0.07(+1.13%) |
Dec 18, 2003 | 6.453 | 6.498 | 6.153 | 6.328 | 61,223 | +0.09(+1.36%) |
Dec 17, 2003 | 5.646 | 6.319 | 5.646 | 6.242 | 86,831 | +0.33(+5.61%) |
Dec 16, 2003 | 5.714 | 5.933 | 5.490 | 5.911 | 154,160 | -0.09(-1.42%) |
Dec 15, 2003 | 7.336 | 7.336 | 5.848 | 5.996 | 240,757 | -0.71(-10.62%) |
Dec 12, 2003 | 6.700 | 7.215 | 6.677 | 6.708 | 106,985 | -0.03(-0.47%) |
Dec 11, 2003 | 6.390 | 7.067 | 6.296 | 6.740 | 159,596 | +0.13(+1.97%) |
Dec 10, 2003 | 7.887 | 7.887 | 6.323 | 6.610 | 303,736 | -1.37(-17.13%) |
Dec 09, 2003 | 7.618 | 8.026 | 7.618 | 7.977 | 75,172 | +0.29(+3.78%) |
Dec 08, 2003 | 7.721 | 7.842 | 7.484 | 7.686 | 33,222 | +0.01(+0.19%) |
Dec 05, 2003 | 7.582 | 8.048 | 7.596 | 7.672 | 63,122 | +0.09(+1.18%) |
Dec 04, 2003 | 7.596 | 7.730 | 7.551 | 7.582 | 121,982 | +0.10(+1.32%) |
Dec 03, 2003 | 7.569 | 7.618 | 7.470 | 7.484 | 120,709 | +0.01(+0.18%) |
Dec 02, 2003 | 7.125 | 7.475 | 7.103 | 7.470 | 106,483 | +0.39(+5.51%) |