Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.464 | 5.464 | 5.381 | 5.386 | 10,569 | +0.07(+1.38%) |
Feb 26, 2004 | 5.306 | 5.464 | 5.302 | 5.313 | 8,968 | +0.00(+0.09%) |
Feb 25, 2004 | 5.163 | 5.308 | 5.159 | 5.308 | 19,217 | +0.11(+2.19%) |
Feb 24, 2004 | 4.967 | 5.197 | 4.967 | 5.194 | 10,249 | +0.27(+5.38%) |
Feb 23, 2004 | 4.861 | 4.928 | 4.839 | 4.928 | 1,601 | +0.09(+1.84%) |
Feb 20, 2004 | 5.031 | 5.122 | 4.774 | 4.839 | 10,889 | -0.31(-5.95%) |
Feb 19, 2004 | 5.223 | 5.223 | 5.145 | 5.145 | 3,202 | -0.03(-0.60%) |
Feb 18, 2004 | 5.191 | 5.191 | 5.092 | 5.177 | 1,921 | +0.01(+0.21%) |
Feb 17, 2004 | 4.885 | 5.237 | 4.846 | 5.166 | 5,444 | +0.12(+2.45%) |
Feb 13, 2004 | 5.042 | 5.042 | 5.042 | 5.042 | 1,281 | +0.00(+0.00%) |
Feb 12, 2004 | 5.114 | 5.114 | 5.042 | 5.042 | 5,124 | -0.13(-2.53%) |
Feb 11, 2004 | 5.461 | 5.464 | 5.153 | 5.173 | 7,046 | -0.25(-4.63%) |
Feb 10, 2004 | 5.306 | 5.425 | 5.253 | 5.425 | 3,843 | +0.12(+2.21%) |
Feb 09, 2004 | 5.308 | 5.308 | 5.035 | 5.308 | 6,405 | +0.17(+3.34%) |
Feb 06, 2004 | 5.152 | 5.256 | 5.136 | 5.136 | 3,523 | +0.06(+1.20%) |
Feb 05, 2004 | 5.070 | 5.152 | 4.754 | 5.075 | 25,302 | +0.37(+7.86%) |
Feb 04, 2004 | 5.074 | 5.074 | 4.660 | 4.705 | 22,740 | -0.29(-5.81%) |
Feb 03, 2004 | 4.769 | 4.995 | 4.769 | 4.995 | 2,882 | +0.21(+4.40%) |
Feb 02, 2004 | 4.860 | 4.860 | 4.777 | 4.785 | 3,843 | -0.07(-1.45%) |
Jan 30, 2004 | 4.995 | 4.995 | 4.838 | 4.855 | 5,765 | -0.13(-2.63%) |
Jan 29, 2004 | 4.808 | 5.008 | 4.808 | 4.986 | 3,843 | +0.13(+2.70%) |
Jan 28, 2004 | 4.955 | 4.995 | 4.841 | 4.855 | 4,484 | -0.25(-4.86%) |
Jan 27, 2004 | 5.134 | 5.134 | 5.058 | 5.103 | 16,334 | -0.05(-0.92%) |
Jan 26, 2004 | 5.153 | 5.153 | 5.005 | 5.150 | 3,523 | -0.00(-0.03%) |
Jan 23, 2004 | 5.022 | 5.152 | 5.020 | 5.152 | 4,804 | +0.06(+1.23%) |
Jan 22, 2004 | 5.230 | 5.230 | 5.050 | 5.089 | 3,202 | -0.14(-2.69%) |
Jan 21, 2004 | 5.225 | 5.347 | 5.058 | 5.230 | 7,046 | -0.10(-1.93%) |
Jan 20, 2004 | 5.308 | 5.548 | 4.715 | 5.333 | 21,139 | -0.13(-2.40%) |
Jan 16, 2004 | 5.526 | 5.526 | 5.464 | 5.464 | 1,281 | -0.02(-0.43%) |
Jan 15, 2004 | 5.182 | 5.487 | 5.182 | 5.487 | 3,676 | +0.19(+3.53%) |
Jan 14, 2004 | 5.017 | 5.369 | 5.003 | 5.300 | 11,402 | +0.03(+0.59%) |
Jan 13, 2004 | 5.182 | 5.272 | 5.182 | 5.269 | 1,764 | +0.00(+0.00%) |
Jan 12, 2004 | 5.239 | 5.275 | 5.010 | 5.269 | 2,575 | +0.06(+1.23%) |
Jan 09, 2004 | 5.228 | 5.228 | 5.011 | 5.205 | 5,444 | -0.10(-1.94%) |
Jan 08, 2004 | 5.054 | 5.308 | 4.949 | 5.308 | 10,569 | +0.34(+6.78%) |
Jan 07, 2004 | 5.125 | 5.177 | 4.967 | 4.971 | 5,739 | -0.17(-3.28%) |
Jan 06, 2004 | 5.244 | 5.244 | 4.980 | 5.139 | 9,288 | +0.01(+0.21%) |
Jan 05, 2004 | 5.124 | 5.138 | 5.024 | 5.128 | 6,085 | -0.10(-1.91%) |
Jan 02, 2004 | 5.228 | 5.298 | 5.228 | 5.228 | 3,843 | -0.02(-0.47%) |
Dec 31, 2003 | 5.308 | 5.548 | 5.003 | 5.253 | 7,686 | -0.05(-0.97%) |
Dec 30, 2003 | 5.227 | 5.317 | 5.064 | 5.305 | 9,477 | +0.14(+2.66%) |
Dec 29, 2003 | 5.167 | 5.227 | 5.102 | 5.167 | 3,843 | +0.16(+3.29%) |
Dec 26, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 320 | -0.07(-1.40%) |
Dec 24, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 320 | +0.17(+3.40%) |
Dec 23, 2003 | 4.705 | 4.911 | 4.705 | 4.907 | 6,101 | +0.22(+4.73%) |
Dec 22, 2003 | 4.802 | 4.802 | 4.685 | 4.685 | 5,002 | -0.17(-3.50%) |
Dec 19, 2003 | 4.984 | 4.984 | 4.683 | 4.855 | 2,882 | -0.11(-2.29%) |
Dec 18, 2003 | 4.978 | 5.059 | 4.905 | 4.969 | 4,484 | +0.08(+1.63%) |
Dec 17, 2003 | 5.091 | 5.091 | 4.835 | 4.889 | 4,484 | -0.15(-3.06%) |
Dec 16, 2003 | 5.020 | 5.228 | 4.964 | 5.044 | 35,872 | -0.18(-3.52%) |
Dec 15, 2003 | 5.204 | 5.236 | 5.067 | 5.228 | 53,802 | -0.00(-0.03%) |
Dec 12, 2003 | 5.241 | 5.311 | 5.230 | 5.230 | 5,765 | -0.01(-0.12%) |
Dec 11, 2003 | 5.171 | 5.301 | 4.764 | 5.236 | 7,936 | -0.17(-3.12%) |
Dec 10, 2003 | 5.546 | 5.582 | 5.301 | 5.404 | 23,060 | -0.12(-2.17%) |
Dec 09, 2003 | 5.450 | 5.589 | 5.389 | 5.525 | 18,439 | -0.04(-0.79%) |
Dec 08, 2003 | 5.383 | 5.568 | 5.383 | 5.568 | 5,291 | +0.17(+3.06%) |
Dec 05, 2003 | 5.589 | 5.395 | 5.395 | 5.403 | 960 | -0.19(-3.32%) |
Dec 04, 2003 | 5.325 | 5.589 | 5.094 | 5.589 | 8,807 | +0.26(+4.86%) |
Dec 03, 2003 | 5.573 | 5.573 | 5.330 | 5.330 | 5,310 | -0.26(-4.58%) |
Dec 02, 2003 | 5.308 | 5.620 | 5.308 | 5.586 | 12,116 | +0.01(+0.11%) |