Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.311 | 5.429 | 5.287 | 5.326 | 2,256,011 | +0.02(+0.30%) |
Feb 26, 2004 | 5.287 | 5.468 | 5.255 | 5.311 | 2,687,156 | -0.08(-1.46%) |
Feb 25, 2004 | 5.468 | 5.468 | 5.318 | 5.389 | 1,954,387 | -0.12(-2.14%) |
Feb 24, 2004 | 5.389 | 5.578 | 5.389 | 5.507 | 2,285,372 | +0.19(+3.55%) |
Feb 23, 2004 | 5.547 | 5.547 | 5.318 | 5.318 | 2,301,388 | -0.10(-1.89%) |
Feb 20, 2004 | 5.570 | 5.570 | 5.350 | 5.421 | 3,208,800 | -0.18(-3.23%) |
Feb 19, 2004 | 5.594 | 5.641 | 5.484 | 5.602 | 2,605,299 | -0.07(-1.25%) |
Feb 18, 2004 | 5.979 | 5.979 | 5.625 | 5.672 | 3,286,844 | -0.35(-5.75%) |
Feb 17, 2004 | 5.979 | 6.019 | 5.924 | 6.019 | 2,912,769 | +0.16(+2.68%) |
Feb 13, 2004 | 5.932 | 5.987 | 5.775 | 5.861 | 2,912,515 | +0.01(+0.13%) |
Feb 12, 2004 | 6.019 | 6.019 | 5.853 | 5.853 | 2,412,479 | -0.13(-2.11%) |
Feb 11, 2004 | 5.861 | 6.011 | 5.822 | 5.979 | 2,980,517 | +0.12(+2.01%) |
Feb 10, 2004 | 5.940 | 5.956 | 5.822 | 5.861 | 2,309,141 | -0.02(-0.27%) |
Feb 09, 2004 | 5.956 | 5.956 | 5.830 | 5.877 | 3,078,770 | +0.06(+0.95%) |
Feb 06, 2004 | 5.625 | 5.877 | 5.602 | 5.822 | 3,348,999 | +0.33(+6.02%) |
Feb 05, 2004 | 5.397 | 5.562 | 5.381 | 5.491 | 2,003,959 | +0.09(+1.60%) |
Feb 04, 2004 | 5.602 | 5.617 | 5.405 | 5.405 | 2,163,350 | -0.12(-2.14%) |
Feb 03, 2004 | 5.499 | 5.578 | 5.468 | 5.523 | 2,472,981 | +0.08(+1.45%) |
Feb 02, 2004 | 5.499 | 5.499 | 5.224 | 5.444 | 3,335,144 | -0.06(-1.00%) |
Jan 30, 2004 | 5.523 | 5.523 | 5.413 | 5.499 | 2,222,073 | +0.03(+0.58%) |
Jan 29, 2004 | 5.570 | 5.609 | 5.397 | 5.468 | 4,035,373 | -0.13(-2.39%) |
Jan 28, 2004 | 5.665 | 5.822 | 5.594 | 5.602 | 3,682,271 | +0.02(+0.28%) |
Jan 27, 2004 | 5.547 | 5.743 | 5.523 | 5.586 | 3,526,947 | +0.14(+2.60%) |
Jan 26, 2004 | 5.531 | 5.586 | 5.397 | 5.444 | 3,550,716 | -0.06(-1.14%) |
Jan 23, 2004 | 5.743 | 5.775 | 5.507 | 5.507 | 4,895,883 | -0.16(-2.78%) |
Jan 22, 2004 | 5.759 | 5.806 | 5.665 | 5.665 | 3,257,609 | -0.09(-1.50%) |
Jan 21, 2004 | 5.861 | 5.869 | 5.751 | 5.751 | 2,069,037 | -0.09(-1.48%) |
Jan 20, 2004 | 5.822 | 6.019 | 5.806 | 5.838 | 3,327,009 | +0.11(+1.92%) |
Jan 16, 2004 | 5.735 | 5.877 | 5.625 | 5.727 | 4,555,365 | +0.09(+1.68%) |
Jan 15, 2004 | 5.704 | 5.720 | 5.429 | 5.633 | 6,418,491 | -0.18(-3.11%) |
Jan 14, 2004 | 6.160 | 6.168 | 5.783 | 5.814 | 5,882,229 | -0.40(-6.46%) |
Jan 13, 2004 | 6.341 | 6.412 | 6.184 | 6.215 | 3,606,389 | -0.09(-1.37%) |
Jan 12, 2004 | 6.286 | 6.420 | 6.231 | 6.302 | 3,462,886 | -0.09(-1.48%) |
Jan 09, 2004 | 6.239 | 6.459 | 6.239 | 6.396 | 3,268,922 | +0.17(+2.78%) |
Jan 08, 2004 | 6.231 | 6.318 | 6.137 | 6.223 | 2,529,798 | +0.03(+0.51%) |
Jan 07, 2004 | 6.412 | 6.420 | 6.160 | 6.192 | 3,118,428 | -0.24(-3.79%) |
Jan 06, 2004 | 6.727 | 6.735 | 6.412 | 6.436 | 3,815,733 | -0.28(-4.10%) |
Jan 05, 2004 | 6.624 | 6.735 | 6.538 | 6.711 | 2,841,844 | +0.35(+5.57%) |
Jan 02, 2004 | 6.286 | 6.428 | 6.286 | 6.357 | 1,008,589 | +0.07(+1.13%) |
Dec 31, 2003 | 6.380 | 6.412 | 6.239 | 6.286 | 1,842,407 | -0.06(-0.99%) |
Dec 30, 2003 | 6.459 | 6.467 | 6.333 | 6.349 | 1,706,149 | -0.09(-1.47%) |
Dec 29, 2003 | 6.255 | 6.443 | 6.200 | 6.443 | 2,795,323 | +0.30(+4.87%) |
Dec 26, 2003 | 6.058 | 6.255 | 6.058 | 6.144 | 956,729 | +0.11(+1.83%) |
Dec 24, 2003 | 6.034 | 6.089 | 5.971 | 6.034 | 1,652,764 | +0.00(+0.00%) |
Dec 23, 2003 | 5.971 | 6.034 | 5.908 | 6.034 | 1,348,852 | +0.06(+1.05%) |
Dec 22, 2003 | 6.003 | 6.097 | 5.956 | 5.971 | 1,477,103 | +0.02(+0.40%) |
Dec 19, 2003 | 6.042 | 6.089 | 5.948 | 5.948 | 2,033,193 | -0.09(-1.56%) |
Dec 18, 2003 | 5.901 | 6.097 | 5.846 | 6.042 | 3,519,957 | +0.07(+1.19%) |
Dec 17, 2003 | 5.995 | 6.160 | 5.940 | 5.971 | 4,836,906 | -0.02(-0.39%) |
Dec 16, 2003 | 6.341 | 6.420 | 6.003 | 5.995 | 3,956,186 | -0.32(-5.11%) |
Dec 15, 2003 | 6.207 | 6.436 | 6.207 | 6.318 | 2,417,563 | -0.04(-0.62%) |
Dec 12, 2003 | 6.262 | 6.498 | 6.341 | 6.357 | 2,542,509 | +0.09(+1.51%) |
Dec 11, 2003 | 6.113 | 6.412 | 5.932 | 6.262 | 4,890,291 | +0.02(+0.38%) |
Dec 10, 2003 | 6.750 | 6.837 | 6.200 | 6.239 | 6,391,798 | -0.53(-7.79%) |
Dec 09, 2003 | 7.089 | 7.104 | 6.750 | 6.766 | 2,366,466 | -0.24(-3.48%) |
Dec 08, 2003 | 7.112 | 7.175 | 6.971 | 7.010 | 2,078,824 | -0.10(-1.44%) |
Dec 05, 2003 | 6.947 | 6.963 | 6.939 | 7.112 | 1,795,377 | +0.09(+1.35%) |
Dec 04, 2003 | 7.199 | 7.222 | 6.923 | 7.018 | 2,812,483 | -0.20(-2.73%) |
Dec 03, 2003 | 7.159 | 7.238 | 7.151 | 7.214 | 1,880,920 | -0.02(-0.33%) |
Dec 02, 2003 | 7.199 | 7.309 | 7.096 | 7.238 | 3,191,132 | -0.02(-0.22%) |