Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.174 | 5.360 | 5.172 | 5.242 | 899,754 | +0.21(+4.15%) |
Feb 26, 2004 | 5.117 | 5.117 | 5.012 | 5.033 | 1,310,950 | -0.02(-0.42%) |
Feb 25, 2004 | 5.161 | 5.161 | 5.042 | 5.055 | 1,557,105 | -0.15(-2.87%) |
Feb 24, 2004 | 5.332 | 5.385 | 5.168 | 5.204 | 1,239,682 | -0.16(-2.98%) |
Feb 23, 2004 | 5.458 | 5.460 | 5.353 | 5.364 | 954,143 | -0.13(-2.41%) |
Feb 20, 2004 | 5.545 | 5.545 | 5.392 | 5.496 | 1,288,913 | +0.00(+0.08%) |
Feb 19, 2004 | 5.703 | 5.703 | 5.483 | 5.492 | 1,325,954 | -0.22(-3.77%) |
Feb 18, 2004 | 5.684 | 5.735 | 5.599 | 5.707 | 1,245,309 | +0.08(+1.36%) |
Feb 17, 2004 | 5.737 | 5.737 | 5.550 | 5.631 | 1,807,948 | +0.14(+2.52%) |
Feb 13, 2004 | 5.701 | 5.705 | 5.449 | 5.492 | 832,237 | -0.12(-2.20%) |
Feb 12, 2004 | 5.695 | 5.737 | 5.592 | 5.616 | 872,091 | -0.05(-0.83%) |
Feb 11, 2004 | 5.705 | 5.716 | 5.631 | 5.663 | 1,144,971 | +0.01(+0.23%) |
Feb 10, 2004 | 5.599 | 5.650 | 5.545 | 5.650 | 1,057,293 | +0.10(+1.88%) |
Feb 09, 2004 | 5.492 | 5.564 | 5.417 | 5.545 | 1,524,753 | +0.29(+5.43%) |
Feb 06, 2004 | 5.289 | 5.289 | 5.153 | 5.259 | 1,472,709 | +0.12(+2.28%) |
Feb 05, 2004 | 5.140 | 5.204 | 5.057 | 5.142 | 1,223,741 | -0.03(-0.50%) |
Feb 04, 2004 | 5.102 | 5.375 | 5.023 | 5.168 | 2,342,456 | +0.12(+2.37%) |
Feb 03, 2004 | 4.927 | 5.065 | 4.822 | 5.048 | 1,429,104 | +0.01(+0.25%) |
Feb 02, 2004 | 5.332 | 5.332 | 4.980 | 5.036 | 2,431,541 | -0.04(-0.80%) |
Jan 30, 2004 | 5.033 | 5.114 | 4.827 | 5.076 | 1,923,289 | +0.01(+0.25%) |
Jan 29, 2004 | 5.191 | 5.375 | 4.750 | 5.063 | 3,553,538 | -0.13(-2.46%) |
Jan 28, 2004 | 5.675 | 5.675 | 5.144 | 5.191 | 3,541,347 | -0.48(-8.50%) |
Jan 27, 2004 | 5.705 | 5.735 | 5.547 | 5.673 | 1,159,506 | +0.06(+1.06%) |
Jan 26, 2004 | 5.737 | 5.855 | 5.573 | 5.614 | 2,856,334 | -0.08(-1.46%) |
Jan 23, 2004 | 5.673 | 5.867 | 5.652 | 5.697 | 2,735,835 | +0.16(+2.97%) |
Jan 22, 2004 | 5.547 | 5.641 | 5.449 | 5.532 | 1,312,825 | -0.07(-1.18%) |
Jan 21, 2004 | 5.545 | 5.609 | 5.238 | 5.599 | 2,466,237 | +0.06(+1.16%) |
Jan 20, 2004 | 5.279 | 5.641 | 5.215 | 5.535 | 3,369,273 | +0.30(+5.70%) |
Jan 16, 2004 | 5.481 | 5.483 | 5.123 | 5.236 | 5,941,475 | -0.42(-7.50%) |
Jan 15, 2004 | 6.110 | 6.110 | 5.588 | 5.660 | 3,159,690 | -0.45(-7.33%) |
Jan 14, 2004 | 6.206 | 6.236 | 6.049 | 6.108 | 2,131,935 | +0.03(+0.49%) |
Jan 13, 2004 | 6.119 | 6.217 | 6.049 | 6.078 | 3,616,835 | +0.08(+1.32%) |
Jan 12, 2004 | 5.812 | 6.044 | 5.780 | 6.000 | 2,764,436 | +0.28(+4.96%) |
Jan 09, 2004 | 5.667 | 5.727 | 5.652 | 5.716 | 2,507,497 | +0.10(+1.86%) |
Jan 08, 2004 | 5.543 | 5.624 | 5.528 | 5.611 | 1,967,363 | +0.17(+3.18%) |
Jan 07, 2004 | 5.434 | 5.462 | 5.332 | 5.439 | 1,167,946 | +0.00(+0.08%) |
Jan 06, 2004 | 5.584 | 5.596 | 5.225 | 5.434 | 1,803,260 | -0.09(-1.58%) |
Jan 05, 2004 | 5.620 | 5.684 | 5.396 | 5.522 | 3,672,161 | -0.02(-0.42%) |
Jan 02, 2004 | 5.492 | 5.588 | 5.445 | 5.545 | 2,378,090 | +0.17(+3.17%) |
Dec 31, 2003 | 5.477 | 5.492 | 5.338 | 5.375 | 1,234,525 | -0.06(-1.18%) |
Dec 30, 2003 | 5.481 | 5.503 | 5.336 | 5.439 | 1,270,627 | -0.05(-0.97%) |
Dec 29, 2003 | 5.117 | 5.509 | 5.225 | 5.492 | 1,700,109 | +0.38(+7.34%) |
Dec 26, 2003 | 5.153 | 5.264 | 5.108 | 5.117 | 830,831 | -0.00(-0.08%) |
Dec 24, 2003 | 5.159 | 5.225 | 5.119 | 5.121 | 961,644 | -0.01(-0.21%) |
Dec 23, 2003 | 5.004 | 5.204 | 5.004 | 5.132 | 1,377,998 | +0.14(+2.73%) |
Dec 22, 2003 | 4.895 | 5.055 | 4.884 | 4.995 | 1,013,689 | +0.16(+3.40%) |
Dec 19, 2003 | 4.756 | 4.850 | 4.756 | 4.831 | 1,177,323 | +0.10(+2.03%) |
Dec 18, 2003 | 4.596 | 4.782 | 4.596 | 4.735 | 1,301,104 | +0.14(+3.02%) |
Dec 17, 2003 | 4.809 | 4.809 | 4.554 | 4.596 | 2,159,129 | -0.33(-6.71%) |
Dec 16, 2003 | 4.594 | 4.931 | 4.594 | 4.927 | 1,550,541 | +0.32(+6.99%) |
Dec 15, 2003 | 4.628 | 4.654 | 4.592 | 4.605 | 1,122,466 | +0.10(+2.32%) |
Dec 12, 2003 | 4.426 | 4.502 | 4.426 | 4.500 | 928,824 | +0.10(+2.33%) |
Dec 11, 2003 | 4.304 | 4.404 | 4.285 | 4.398 | 808,325 | +0.12(+2.79%) |
Dec 10, 2003 | 4.340 | 4.340 | 4.270 | 4.278 | 400,880 | +0.00(+0.05%) |
Dec 09, 2003 | 4.244 | 4.293 | 4.244 | 4.276 | 944,765 | +0.08(+1.83%) |
Dec 08, 2003 | 4.266 | 4.266 | 4.180 | 4.199 | 666,728 | -0.06(-1.50%) |
Dec 05, 2003 | 4.281 | 4.283 | 4.234 | 4.263 | 919,915 | -0.08(-1.77%) |
Dec 04, 2003 | 4.293 | 4.340 | 4.293 | 4.340 | 1,236,400 | +0.05(+1.19%) |
Dec 03, 2003 | 4.272 | 4.330 | 4.257 | 4.289 | 1,419,258 | +0.02(+0.55%) |
Dec 02, 2003 | 4.255 | 4.283 | 4.251 | 4.266 | 864,120 | +0.01(+0.35%) |