Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,392 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,334 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,799 | +0.04(+0.71%) |
Feb 24, 2004 | 5.744 | 5.793 | 5.732 | 5.772 | 3,673,694 | +0.03(+0.49%) |
Feb 23, 2004 | 5.745 | 5.762 | 5.729 | 5.744 | 2,323,874 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,141 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,504 | +0.02(+0.31%) |
Feb 18, 2004 | 5.675 | 5.752 | 5.627 | 5.730 | 4,700,745 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,105 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.602 | 5.523 | 5.539 | 5,587,642 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,723,879 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.672 | 5.617 | 5.662 | 5,965,324 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,425 | -0.06(-1.00%) |
Feb 09, 2004 | 5.842 | 5.946 | 5.711 | 5.727 | 12,658,555 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,097,350 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.599 | 6.474 | 6.484 | 2,891,514 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,617 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.457 | 6.573 | 3,515,662 | -0.01(-0.22%) |
Feb 02, 2004 | 6.473 | 6.678 | 6.463 | 6.587 | 4,295,608 | +0.11(+1.73%) |
Jan 30, 2004 | 6.360 | 6.516 | 6.343 | 6.475 | 3,165,436 | +0.12(+1.82%) |
Jan 29, 2004 | 6.286 | 6.421 | 6.253 | 6.360 | 3,193,212 | +0.07(+1.18%) |
Jan 28, 2004 | 6.353 | 6.460 | 6.278 | 6.285 | 3,086,261 | -0.07(-1.05%) |
Jan 27, 2004 | 6.350 | 6.377 | 6.256 | 6.352 | 2,556,293 | -0.01(-0.13%) |
Jan 26, 2004 | 6.317 | 6.361 | 6.194 | 6.361 | 2,846,498 | +0.04(+0.61%) |
Jan 23, 2004 | 6.285 | 6.389 | 6.250 | 6.322 | 3,809,059 | +0.16(+2.57%) |
Jan 22, 2004 | 6.108 | 6.181 | 6.087 | 6.163 | 2,898,218 | +0.06(+0.94%) |
Jan 21, 2004 | 6.113 | 6.113 | 6.004 | 6.106 | 3,608,246 | -0.01(-0.14%) |
Jan 20, 2004 | 6.108 | 6.202 | 6.102 | 6.114 | 3,887,916 | +0.02(+0.27%) |
Jan 16, 2004 | 6.004 | 6.097 | 6.001 | 6.097 | 4,068,296 | +0.09(+1.57%) |
Jan 15, 2004 | 5.998 | 6.026 | 5.873 | 6.004 | 2,722,307 | +0.02(+0.26%) |
Jan 14, 2004 | 6.054 | 6.054 | 5.941 | 5.988 | 4,377,338 | -0.03(-0.43%) |
Jan 13, 2004 | 6.040 | 6.067 | 5.985 | 6.014 | 2,812,657 | -0.02(-0.36%) |
Jan 12, 2004 | 5.987 | 6.047 | 5.973 | 6.036 | 2,052,505 | +0.06(+0.96%) |
Jan 09, 2004 | 5.974 | 6.018 | 5.973 | 5.978 | 1,659,499 | -0.01(-0.24%) |
Jan 08, 2004 | 6.030 | 6.032 | 5.977 | 5.993 | 3,904,198 | -0.01(-0.17%) |
Jan 07, 2004 | 5.987 | 6.031 | 5.936 | 6.004 | 3,245,889 | +0.02(+0.26%) |
Jan 06, 2004 | 5.933 | 6.008 | 5.915 | 5.988 | 2,290,033 | +0.05(+0.86%) |
Jan 05, 2004 | 6.004 | 6.004 | 5.885 | 5.937 | 3,623,890 | -0.05(-0.87%) |
Jan 02, 2004 | 6.012 | 6.030 | 5.985 | 5.989 | 1,825,513 | -0.01(-0.24%) |
Dec 31, 2003 | 5.957 | 6.054 | 5.957 | 6.004 | 2,155,945 | +0.05(+0.89%) |
Dec 30, 2003 | 5.873 | 5.950 | 5.859 | 5.950 | 3,923,992 | +0.10(+1.66%) |
Dec 29, 2003 | 5.843 | 5.895 | 5.832 | 5.853 | 3,081,472 | +0.01(+0.18%) |
Dec 26, 2003 | 5.845 | 5.855 | 5.833 | 5.843 | 596,053 | -0.01(-0.09%) |
Dec 24, 2003 | 5.838 | 5.862 | 5.817 | 5.848 | 675,229 | +0.01(+0.18%) |
Dec 23, 2003 | 5.809 | 5.842 | 5.793 | 5.838 | 2,395,707 | +0.05(+0.92%) |
Dec 22, 2003 | 5.703 | 5.788 | 5.701 | 5.784 | 2,137,747 | +0.03(+0.51%) |
Dec 19, 2003 | 5.800 | 5.800 | 5.753 | 5.755 | 1,710,581 | -0.03(-0.51%) |
Dec 18, 2003 | 5.795 | 5.802 | 5.754 | 5.784 | 2,548,312 | +0.01(+0.25%) |
Dec 17, 2003 | 5.765 | 5.792 | 5.706 | 5.770 | 1,618,954 | +0.01(+0.18%) |
Dec 16, 2003 | 5.793 | 5.807 | 5.715 | 5.759 | 2,804,037 | -0.04(-0.76%) |
Dec 15, 2003 | 5.942 | 5.942 | 5.797 | 5.803 | 2,954,088 | -0.10(-1.65%) |
Dec 12, 2003 | 5.857 | 5.959 | 5.846 | 5.900 | 2,295,141 | +0.04(+0.75%) |
Dec 11, 2003 | 5.704 | 5.862 | 5.701 | 5.856 | 1,751,765 | +0.14(+2.49%) |
Dec 10, 2003 | 5.819 | 5.819 | 5.687 | 5.714 | 1,813,062 | -0.10(-1.79%) |
Dec 09, 2003 | 5.867 | 5.883 | 5.789 | 5.819 | 2,055,059 | -0.08(-1.29%) |
Dec 08, 2003 | 5.782 | 5.918 | 5.779 | 5.895 | 2,358,992 | +0.10(+1.77%) |
Dec 05, 2003 | 5.800 | 5.840 | 5.788 | 5.793 | 1,061,211 | -0.03(-0.48%) |
Dec 04, 2003 | 5.795 | 5.838 | 5.767 | 5.821 | 1,869,890 | +0.01(+0.18%) |
Dec 03, 2003 | 5.831 | 5.974 | 5.775 | 5.810 | 3,644,642 | -0.03(-0.48%) |
Dec 02, 2003 | 5.660 | 5.873 | 5.660 | 5.839 | 4,513,022 | +0.19(+3.34%) |