Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.432 | 5.646 | 5.133 | 5.552 | 419,201 | +0.03(+0.62%) |
Feb 26, 2004 | 5.646 | 5.646 | 5.458 | 5.518 | 70,724 | -0.13(-2.27%) |
Feb 25, 2004 | 5.543 | 5.646 | 5.518 | 5.646 | 111,054 | +0.10(+1.85%) |
Feb 24, 2004 | 5.458 | 5.560 | 5.458 | 5.543 | 134,083 | +0.05(+0.93%) |
Feb 23, 2004 | 5.612 | 5.612 | 5.432 | 5.492 | 440,945 | -0.12(-2.13%) |
Feb 20, 2004 | 5.620 | 5.680 | 5.560 | 5.612 | 77,738 | +0.01(+0.15%) |
Feb 19, 2004 | 5.706 | 5.731 | 5.560 | 5.603 | 202,236 | -0.07(-1.21%) |
Feb 18, 2004 | 5.689 | 5.714 | 5.560 | 5.672 | 123,562 | -0.03(-0.60%) |
Feb 17, 2004 | 5.731 | 5.731 | 5.689 | 5.706 | 47,578 | -0.03(-0.45%) |
Feb 13, 2004 | 5.706 | 5.774 | 5.646 | 5.731 | 101,235 | +0.00(+0.00%) |
Feb 12, 2004 | 5.740 | 5.774 | 5.672 | 5.731 | 179,557 | -0.01(-0.15%) |
Feb 11, 2004 | 5.646 | 5.740 | 5.629 | 5.740 | 112,223 | +0.09(+1.67%) |
Feb 10, 2004 | 5.543 | 5.689 | 5.543 | 5.646 | 225,265 | +0.17(+3.12%) |
Feb 09, 2004 | 5.843 | 5.843 | 5.406 | 5.475 | 128,121 | -0.34(-5.88%) |
Feb 06, 2004 | 5.646 | 5.817 | 5.637 | 5.817 | 153,489 | +0.20(+3.50%) |
Feb 05, 2004 | 5.783 | 5.800 | 5.518 | 5.620 | 236,838 | -0.19(-3.24%) |
Feb 04, 2004 | 5.757 | 5.808 | 5.731 | 5.808 | 261,270 | +0.08(+1.34%) |
Feb 03, 2004 | 5.757 | 5.860 | 5.697 | 5.731 | 183,532 | +0.02(+0.30%) |
Feb 02, 2004 | 5.885 | 5.920 | 5.706 | 5.714 | 262,790 | -0.01(-0.15%) |
Jan 30, 2004 | 5.552 | 5.817 | 5.518 | 5.723 | 130,343 | +0.20(+3.56%) |
Jan 29, 2004 | 5.902 | 5.937 | 5.389 | 5.526 | 291,196 | -0.33(-5.69%) |
Jan 28, 2004 | 5.860 | 5.988 | 5.843 | 5.860 | 262,790 | +0.09(+1.48%) |
Jan 27, 2004 | 5.860 | 5.902 | 5.766 | 5.774 | 173,011 | -0.06(-1.03%) |
Jan 26, 2004 | 5.774 | 5.860 | 5.723 | 5.834 | 285,819 | +0.04(+0.74%) |
Jan 23, 2004 | 5.766 | 5.851 | 5.706 | 5.791 | 288,157 | +0.03(+0.45%) |
Jan 22, 2004 | 5.791 | 5.843 | 5.672 | 5.766 | 210,769 | -0.01(-0.15%) |
Jan 21, 2004 | 5.774 | 5.851 | 5.749 | 5.774 | 671,821 | +0.00(+0.00%) |
Jan 20, 2004 | 5.637 | 5.868 | 5.629 | 5.774 | 456,259 | +0.17(+3.05%) |
Jan 16, 2004 | 5.560 | 5.603 | 5.535 | 5.603 | 486,652 | +0.04(+0.77%) |
Jan 15, 2004 | 5.432 | 5.646 | 5.389 | 5.560 | 335,267 | +0.13(+2.36%) |
Jan 14, 2004 | 5.304 | 5.432 | 5.201 | 5.432 | 240,228 | +0.13(+2.42%) |
Jan 13, 2004 | 5.098 | 5.304 | 5.098 | 5.304 | 123,212 | +0.16(+3.16%) |
Jan 12, 2004 | 5.167 | 5.175 | 5.133 | 5.141 | 59,852 | -0.03(-0.50%) |
Jan 09, 2004 | 5.158 | 5.201 | 5.133 | 5.167 | 232,863 | -0.05(-0.98%) |
Jan 08, 2004 | 4.962 | 5.218 | 4.962 | 5.218 | 552,818 | +0.32(+6.46%) |
Jan 07, 2004 | 4.910 | 4.944 | 4.867 | 4.902 | 122,510 | +0.03(+0.53%) |
Jan 06, 2004 | 4.833 | 4.927 | 4.790 | 4.876 | 406,810 | +0.00(+0.00%) |
Jan 05, 2004 | 4.534 | 4.962 | 4.500 | 4.876 | 259,750 | +0.34(+7.55%) |
Jan 02, 2004 | 4.654 | 4.679 | 4.440 | 4.534 | 105,443 | -0.15(-3.28%) |
Dec 31, 2003 | 4.833 | 4.833 | 4.585 | 4.688 | 321,356 | -0.17(-3.52%) |
Dec 30, 2003 | 4.517 | 4.893 | 4.517 | 4.859 | 359,232 | +0.35(+7.78%) |
Dec 29, 2003 | 4.534 | 4.619 | 4.508 | 4.508 | 237,306 | -0.04(-0.94%) |
Dec 26, 2003 | 4.551 | 4.568 | 4.534 | 4.551 | 10,520 | +0.02(+0.38%) |
Dec 24, 2003 | 4.542 | 4.568 | 4.491 | 4.534 | 51,085 | +0.03(+0.76%) |
Dec 23, 2003 | 4.577 | 4.577 | 4.465 | 4.500 | 106,027 | -0.06(-1.31%) |
Dec 22, 2003 | 4.517 | 4.542 | 4.491 | 4.559 | 148,228 | +0.03(+0.57%) |
Dec 19, 2003 | 4.517 | 4.577 | 4.491 | 4.534 | 66,866 | -0.04(-0.93%) |
Dec 18, 2003 | 4.525 | 4.568 | 4.431 | 4.577 | 186,922 | +0.07(+1.52%) |
Dec 17, 2003 | 4.577 | 4.611 | 4.508 | 4.508 | 131,044 | -0.01(-0.19%) |
Dec 16, 2003 | 4.594 | 4.594 | 4.457 | 4.517 | 218,835 | -0.09(-1.86%) |
Dec 15, 2003 | 4.688 | 4.705 | 4.491 | 4.602 | 305,575 | +0.09(+1.89%) |
Dec 12, 2003 | 4.491 | 4.517 | 4.388 | 4.517 | 350,231 | +0.03(+0.57%) |
Dec 11, 2003 | 4.217 | 4.508 | 4.209 | 4.491 | 647,974 | +0.27(+6.49%) |
Dec 10, 2003 | 4.166 | 4.277 | 4.140 | 4.217 | 176,167 | +0.07(+1.65%) |
Dec 09, 2003 | 4.209 | 4.209 | 4.132 | 4.149 | 119,822 | +0.00(+0.00%) |
Dec 08, 2003 | 4.183 | 4.183 | 4.106 | 4.149 | 100,299 | -0.01(-0.21%) |
Dec 05, 2003 | 4.157 | 4.175 | 4.157 | 4.157 | 15,781 | -0.03(-0.82%) |
Dec 04, 2003 | 4.140 | 4.200 | 4.140 | 4.192 | 163,542 | +0.00(+0.00%) |
Dec 03, 2003 | 4.226 | 4.226 | 4.123 | 4.192 | 107,898 | -0.03(-0.81%) |
Dec 02, 2003 | 4.106 | 4.183 | 4.106 | 4.226 | 1,282,271 | +0.10(+2.49%) |