Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |
Feb 02, 2004 | 5.524 | 5.727 | 5.458 | 5.633 | 144,467 | -0.02(-0.34%) |
Jan 30, 2004 | 5.514 | 5.766 | 5.514 | 5.652 | 91,633 | +0.04(+0.78%) |
Jan 29, 2004 | 5.646 | 5.693 | 5.490 | 5.609 | 43,753 | +0.04(+0.65%) |
Jan 28, 2004 | 5.672 | 5.693 | 5.478 | 5.572 | 63,015 | -0.05(-0.97%) |
Jan 27, 2004 | 5.604 | 5.914 | 5.584 | 5.627 | 136,762 | +0.03(+0.45%) |
Jan 26, 2004 | 5.572 | 5.630 | 5.512 | 5.601 | 89,982 | +0.07(+1.18%) |
Jan 23, 2004 | 5.478 | 5.593 | 5.432 | 5.536 | 179,965 | +0.04(+0.70%) |
Jan 22, 2004 | 5.608 | 5.609 | 5.451 | 5.497 | 140,340 | -0.06(-1.09%) |
Jan 21, 2004 | 5.633 | 5.633 | 5.451 | 5.558 | 56,411 | -0.01(-0.26%) |
Jan 20, 2004 | 5.667 | 5.667 | 5.395 | 5.572 | 177,764 | -0.13(-2.34%) |
Jan 16, 2004 | 5.679 | 5.734 | 5.633 | 5.705 | 145,568 | +0.02(+0.43%) |
Jan 15, 2004 | 5.693 | 5.974 | 5.487 | 5.681 | 126,757 | -0.21(-3.54%) |
Jan 14, 2004 | 5.376 | 5.890 | 5.326 | 5.890 | 141,597 | +0.54(+10.00%) |
Jan 13, 2004 | 5.330 | 5.361 | 5.209 | 5.354 | 155,216 | +0.02(+0.45%) |
Jan 12, 2004 | 5.199 | 5.330 | 5.151 | 5.330 | 46,416 | +0.16(+3.04%) |
Jan 09, 2004 | 5.212 | 5.233 | 5.139 | 5.172 | 124,668 | -0.03(-0.65%) |
Jan 08, 2004 | 5.080 | 5.233 | 5.017 | 5.206 | 102,137 | +0.18(+3.57%) |
Jan 07, 2004 | 4.821 | 5.092 | 4.821 | 5.027 | 155,439 | +0.18(+3.75%) |
Jan 06, 2004 | 4.940 | 4.942 | 4.833 | 4.845 | 79,801 | -0.04(-0.74%) |
Jan 05, 2004 | 4.942 | 5.015 | 4.809 | 4.882 | 58,337 | +0.04(+0.77%) |
Jan 02, 2004 | 4.839 | 4.925 | 4.833 | 4.844 | 79,801 | +0.01(+0.18%) |
Dec 31, 2003 | 4.882 | 4.918 | 4.828 | 4.836 | 80,626 | -0.03(-0.70%) |
Dec 30, 2003 | 4.976 | 4.979 | 4.639 | 4.870 | 75,563 | -0.15(-2.99%) |
Dec 29, 2003 | 5.148 | 5.148 | 4.979 | 5.020 | 24,986 | -0.00(-0.10%) |
Dec 26, 2003 | 5.039 | 5.039 | 4.971 | 5.025 | 8,907 | +0.05(+1.07%) |
Dec 24, 2003 | 5.003 | 5.063 | 4.971 | 4.971 | 32,066 | +0.02(+0.39%) |
Dec 23, 2003 | 4.928 | 4.988 | 4.878 | 4.952 | 17,702 | +0.11(+2.20%) |
Dec 22, 2003 | 4.794 | 4.901 | 4.794 | 4.845 | 74,019 | +0.00(+0.00%) |
Dec 19, 2003 | 4.971 | 4.991 | 4.782 | 4.845 | 31,375 | +0.00(+0.00%) |
Dec 18, 2003 | 4.705 | 4.865 | 4.685 | 4.845 | 35,335 | +0.16(+3.41%) |
Dec 17, 2003 | 4.736 | 4.736 | 4.615 | 4.685 | 71,683 | -0.06(-1.33%) |
Dec 16, 2003 | 4.731 | 4.848 | 4.659 | 4.748 | 75,370 | -0.13(-2.73%) |
Dec 15, 2003 | 5.078 | 5.112 | 4.857 | 4.882 | 35,695 | -0.13(-2.66%) |
Dec 12, 2003 | 4.928 | 5.015 | 4.894 | 5.015 | 65,737 | +0.12(+2.53%) |
Dec 11, 2003 | 4.809 | 4.916 | 4.724 | 4.891 | 253,960 | +0.08(+1.71%) |
Dec 10, 2003 | 4.998 | 5.003 | 4.729 | 4.809 | 89,316 | -0.22(-4.34%) |
Dec 09, 2003 | 5.170 | 5.206 | 5.027 | 5.027 | 36,934 | -0.10(-2.03%) |
Dec 08, 2003 | 4.945 | 5.197 | 4.906 | 5.131 | 76,700 | +0.19(+3.82%) |
Dec 05, 2003 | 4.845 | 4.964 | 4.908 | 4.942 | 26,738 | +0.10(+2.00%) |
Dec 04, 2003 | 4.613 | 4.911 | 4.613 | 4.845 | 345,473 | +0.23(+5.10%) |
Dec 03, 2003 | 5.209 | 5.209 | 4.610 | 4.610 | 74,347 | -0.50(-9.85%) |
Dec 02, 2003 | 5.281 | 5.281 | 4.920 | 5.114 | 33,439 | -0.10(-1.91%) |