Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.980 | 6.405 | 5.872 | 6.170 | 244,189 | +0.14(+2.26%) |
Feb 26, 2004 | 5.854 | 6.098 | 5.384 | 6.034 | 994,248 | +1.01(+20.13%) |
Feb 25, 2004 | 5.077 | 5.149 | 5.014 | 5.023 | 71,175 | -0.09(-1.71%) |
Feb 24, 2004 | 5.149 | 5.276 | 4.933 | 5.111 | 125,637 | -0.16(-2.97%) |
Feb 23, 2004 | 5.475 | 5.514 | 5.149 | 5.267 | 85,012 | -0.33(-5.82%) |
Feb 20, 2004 | 5.375 | 5.592 | 5.240 | 5.592 | 115,453 | +0.02(+0.32%) |
Feb 19, 2004 | 5.240 | 5.709 | 5.240 | 5.574 | 94,974 | +0.32(+6.01%) |
Feb 18, 2004 | 5.429 | 5.565 | 5.258 | 5.258 | 143,015 | -0.17(-3.16%) |
Feb 17, 2004 | 5.529 | 5.636 | 5.429 | 5.429 | 126,079 | -0.13(-2.28%) |
Feb 13, 2004 | 5.764 | 5.764 | 5.502 | 5.556 | 70,068 | -0.00(-0.06%) |
Feb 12, 2004 | 5.466 | 5.809 | 5.466 | 5.559 | 50,476 | -0.11(-2.01%) |
Feb 11, 2004 | 5.926 | 5.953 | 5.420 | 5.673 | 159,398 | -0.23(-3.98%) |
Feb 10, 2004 | 5.872 | 6.188 | 5.872 | 5.908 | 75,603 | -0.05(-0.76%) |
Feb 09, 2004 | 6.008 | 6.062 | 5.800 | 5.953 | 101,284 | -0.05(-0.90%) |
Feb 06, 2004 | 6.125 | 6.197 | 5.746 | 6.008 | 126,522 | -0.12(-1.92%) |
Feb 05, 2004 | 6.324 | 6.574 | 5.971 | 6.125 | 236,551 | -0.51(-7.76%) |
Feb 04, 2004 | 5.971 | 6.775 | 5.872 | 6.640 | 520,037 | +0.67(+11.20%) |
Feb 03, 2004 | 5.673 | 5.990 | 5.628 | 5.971 | 150,321 | +0.33(+5.76%) |
Feb 02, 2004 | 5.420 | 5.718 | 5.420 | 5.646 | 91,543 | +0.03(+0.48%) |
Jan 30, 2004 | 5.475 | 5.682 | 5.475 | 5.619 | 71,175 | +0.07(+1.30%) |
Jan 29, 2004 | 6.017 | 6.062 | 5.429 | 5.547 | 184,415 | -0.02(-0.32%) |
Jan 28, 2004 | 6.053 | 6.089 | 5.420 | 5.565 | 116,338 | -0.43(-7.23%) |
Jan 27, 2004 | 5.962 | 6.080 | 5.773 | 5.999 | 149,104 | -0.05(-0.90%) |
Jan 26, 2004 | 5.773 | 6.125 | 5.737 | 6.053 | 260,129 | +0.23(+4.04%) |
Jan 23, 2004 | 5.926 | 6.134 | 5.655 | 5.818 | 146,336 | -0.19(-3.19%) |
Jan 22, 2004 | 6.297 | 6.297 | 5.872 | 6.009 | 122,094 | -0.09(-1.45%) |
Jan 21, 2004 | 6.008 | 6.315 | 5.700 | 6.098 | 243,525 | +0.15(+2.58%) |
Jan 20, 2004 | 6.306 | 6.459 | 5.854 | 5.944 | 280,939 | -0.23(-3.80%) |
Jan 16, 2004 | 5.944 | 6.279 | 5.890 | 6.179 | 260,904 | +0.29(+4.91%) |
Jan 15, 2004 | 5.664 | 6.026 | 5.429 | 5.890 | 151,987 | +0.32(+5.67%) |
Jan 14, 2004 | 5.420 | 5.782 | 5.420 | 5.574 | 113,006 | +0.15(+2.83%) |
Jan 13, 2004 | 5.565 | 5.691 | 5.303 | 5.420 | 99,319 | +0.00(+0.00%) |
Jan 12, 2004 | 5.872 | 5.872 | 5.285 | 5.420 | 319,259 | +0.18(+3.45%) |
Jan 09, 2004 | 5.285 | 5.520 | 5.059 | 5.240 | 61,875 | -0.05(-0.85%) |
Jan 08, 2004 | 4.978 | 5.457 | 4.969 | 5.285 | 151,405 | +0.23(+4.46%) |
Jan 07, 2004 | 5.195 | 5.375 | 4.969 | 5.059 | 102,343 | -0.09(-1.75%) |
Jan 06, 2004 | 4.698 | 5.195 | 4.652 | 5.149 | 225,814 | +0.30(+6.15%) |
Jan 05, 2004 | 4.969 | 5.059 | 4.734 | 4.851 | 50,586 | -0.11(-2.19%) |
Jan 02, 2004 | 5.104 | 5.104 | 4.878 | 4.960 | 61,656 | +0.04(+0.73%) |
Dec 31, 2003 | 4.806 | 4.969 | 4.806 | 4.924 | 66,858 | -0.11(-2.15%) |
Dec 30, 2003 | 4.806 | 5.050 | 4.806 | 5.032 | 84,972 | +0.06(+1.27%) |
Dec 29, 2003 | 4.607 | 4.969 | 4.607 | 4.969 | 171,310 | +0.11(+2.23%) |
Dec 26, 2003 | 4.598 | 4.869 | 4.598 | 4.860 | 30,141 | -0.11(-2.18%) |
Dec 24, 2003 | 4.707 | 4.969 | 4.707 | 4.969 | 34,918 | +0.14(+2.80%) |
Dec 23, 2003 | 5.014 | 5.195 | 4.652 | 4.833 | 119,846 | -0.14(-2.73%) |
Dec 22, 2003 | 4.969 | 5.122 | 4.861 | 4.969 | 103,706 | +0.04(+0.90%) |
Dec 19, 2003 | 4.634 | 4.987 | 4.634 | 4.924 | 54,073 | +0.16(+3.43%) |
Dec 18, 2003 | 4.255 | 4.788 | 4.255 | 4.761 | 117,815 | +0.26(+5.67%) |
Dec 17, 2003 | 4.363 | 4.526 | 4.301 | 4.505 | 76,050 | +0.05(+1.16%) |
Dec 16, 2003 | 4.517 | 4.652 | 4.291 | 4.454 | 66,914 | -0.06(-1.40%) |
Dec 15, 2003 | 5.032 | 5.113 | 4.427 | 4.517 | 110,396 | -0.15(-3.29%) |
Dec 12, 2003 | 4.662 | 4.933 | 4.607 | 4.671 | 136,130 | +0.06(+1.37%) |
Dec 11, 2003 | 4.662 | 4.662 | 4.363 | 4.607 | 158,127 | -0.05(-1.16%) |
Dec 10, 2003 | 4.896 | 4.896 | 4.589 | 4.662 | 257,266 | -0.27(-5.49%) |
Dec 09, 2003 | 5.122 | 5.122 | 4.878 | 4.933 | 140,400 | -0.22(-4.21%) |
Dec 08, 2003 | 5.691 | 5.827 | 5.131 | 5.149 | 132,128 | -0.53(-9.38%) |
Dec 05, 2003 | 5.041 | 5.872 | 4.933 | 5.682 | 346,004 | +0.64(+12.72%) |
Dec 04, 2003 | 5.059 | 5.122 | 4.933 | 5.041 | 52,496 | -0.08(-1.59%) |
Dec 03, 2003 | 5.014 | 5.149 | 4.914 | 5.122 | 92,887 | +0.15(+3.09%) |
Dec 02, 2003 | 4.878 | 5.050 | 4.878 | 4.969 | 77,726 | +0.05(+0.92%) |