Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.830 | 5.864 | 5.718 | 5.772 | 868,685 | -0.06(-1.00%) |
Feb 26, 2004 | 5.922 | 5.922 | 5.795 | 5.830 | 2,353,657 | -0.09(-1.52%) |
Feb 25, 2004 | 5.853 | 5.952 | 5.821 | 5.920 | 463,774 | +0.07(+1.15%) |
Feb 24, 2004 | 5.862 | 5.931 | 5.801 | 5.853 | 604,690 | -0.01(-0.11%) |
Feb 23, 2004 | 5.981 | 5.981 | 5.830 | 5.860 | 886,969 | -0.11(-1.77%) |
Feb 20, 2004 | 5.965 | 6.014 | 5.844 | 5.965 | 703,689 | +0.02(+0.34%) |
Feb 19, 2004 | 6.115 | 6.156 | 5.943 | 5.945 | 468,234 | -0.12(-1.96%) |
Feb 18, 2004 | 6.189 | 6.209 | 6.055 | 6.064 | 701,905 | -0.12(-1.92%) |
Feb 17, 2004 | 6.032 | 6.200 | 6.023 | 6.182 | 640,811 | +0.14(+2.30%) |
Feb 13, 2004 | 6.133 | 6.156 | 5.943 | 6.043 | 639,474 | -0.08(-1.28%) |
Feb 12, 2004 | 6.111 | 6.182 | 6.095 | 6.122 | 538,692 | +0.01(+0.18%) |
Feb 11, 2004 | 5.958 | 6.122 | 5.958 | 6.111 | 582,840 | +0.09(+1.41%) |
Feb 10, 2004 | 6.077 | 6.156 | 5.949 | 6.026 | 714,391 | -0.05(-0.85%) |
Feb 09, 2004 | 6.185 | 6.185 | 6.048 | 6.077 | 671,135 | -0.11(-1.74%) |
Feb 06, 2004 | 5.996 | 6.196 | 5.978 | 6.185 | 614,501 | +0.19(+3.14%) |
Feb 05, 2004 | 5.974 | 6.091 | 5.945 | 5.996 | 1,064,452 | +0.02(+0.41%) |
Feb 04, 2004 | 6.088 | 6.115 | 5.960 | 5.972 | 820,970 | -0.13(-2.10%) |
Feb 03, 2004 | 6.149 | 6.189 | 6.100 | 6.100 | 938,697 | -0.05(-0.77%) |
Feb 02, 2004 | 6.301 | 6.306 | 6.124 | 6.147 | 1,155,869 | -0.09(-1.40%) |
Jan 30, 2004 | 6.413 | 6.413 | 6.140 | 6.234 | 1,337,811 | -0.18(-2.87%) |
Jan 29, 2004 | 6.111 | 6.418 | 6.111 | 6.418 | 3,373,069 | +0.45(+7.55%) |
Jan 28, 2004 | 6.418 | 6.418 | 5.808 | 5.967 | 2,457,114 | -0.47(-7.31%) |
Jan 27, 2004 | 6.481 | 6.512 | 6.436 | 6.438 | 754,525 | -0.01(-0.10%) |
Jan 26, 2004 | 6.436 | 6.445 | 6.337 | 6.445 | 614,055 | -0.02(-0.28%) |
Jan 23, 2004 | 6.483 | 6.514 | 6.335 | 6.463 | 583,285 | -0.02(-0.31%) |
Jan 22, 2004 | 6.508 | 6.564 | 6.380 | 6.483 | 963,670 | +0.05(+0.80%) |
Jan 21, 2004 | 6.239 | 6.443 | 6.167 | 6.431 | 735,796 | +0.19(+3.09%) |
Jan 20, 2004 | 6.324 | 6.324 | 6.126 | 6.239 | 956,535 | -0.08(-1.24%) |
Jan 16, 2004 | 6.286 | 6.317 | 6.203 | 6.317 | 904,360 | +0.10(+1.59%) |
Jan 15, 2004 | 6.384 | 6.391 | 6.111 | 6.218 | 1,429,229 | -0.11(-1.74%) |
Jan 14, 2004 | 6.200 | 6.366 | 6.144 | 6.328 | 1,440,823 | +0.13(+2.06%) |
Jan 13, 2004 | 6.241 | 6.241 | 6.133 | 6.200 | 732,674 | +0.02(+0.25%) |
Jan 12, 2004 | 6.207 | 6.263 | 6.149 | 6.185 | 646,609 | -0.02(-0.33%) |
Jan 09, 2004 | 6.301 | 6.319 | 6.205 | 6.205 | 731,337 | -0.14(-2.23%) |
Jan 08, 2004 | 6.407 | 6.425 | 6.313 | 6.346 | 1,171,031 | -0.06(-0.88%) |
Jan 07, 2004 | 6.550 | 6.557 | 6.404 | 6.402 | 856,645 | -0.10(-1.48%) |
Jan 06, 2004 | 6.189 | 6.526 | 6.167 | 6.499 | 1,100,127 | +0.28(+4.47%) |
Jan 05, 2004 | 6.279 | 6.310 | 6.178 | 6.221 | 800,903 | -0.01(-0.22%) |
Jan 02, 2004 | 6.171 | 6.319 | 6.171 | 6.234 | 561,880 | +0.11(+1.87%) |
Dec 31, 2003 | 6.212 | 6.261 | 6.120 | 6.120 | 695,662 | -0.06(-1.02%) |
Dec 30, 2003 | 6.265 | 6.265 | 6.167 | 6.182 | 399,113 | -0.08(-1.32%) |
Dec 29, 2003 | 6.234 | 6.297 | 6.200 | 6.265 | 554,300 | +0.07(+1.05%) |
Dec 26, 2003 | 6.200 | 6.245 | 6.200 | 6.200 | 162,767 | -0.03(-0.47%) |
Dec 24, 2003 | 6.223 | 6.241 | 6.144 | 6.230 | 581,948 | +0.05(+0.87%) |
Dec 23, 2003 | 6.108 | 6.176 | 6.097 | 6.176 | 643,933 | +0.07(+1.10%) |
Dec 22, 2003 | 6.055 | 6.108 | 5.992 | 6.108 | 724,648 | +0.00(+0.04%) |
Dec 19, 2003 | 6.122 | 6.149 | 6.055 | 6.106 | 836,132 | +0.01(+0.11%) |
Dec 18, 2003 | 5.963 | 6.113 | 5.940 | 6.100 | 1,175,936 | +0.16(+2.68%) |
Dec 17, 2003 | 5.990 | 5.994 | 5.873 | 5.940 | 1,649,076 | -0.05(-0.79%) |
Dec 16, 2003 | 5.871 | 5.999 | 5.774 | 5.987 | 2,283,198 | +0.17(+2.97%) |
Dec 15, 2003 | 6.066 | 6.077 | 5.815 | 5.815 | 1,054,641 | -0.16(-2.70%) |
Dec 12, 2003 | 5.949 | 6.088 | 5.907 | 5.976 | 862,888 | +0.04(+0.64%) |
Dec 11, 2003 | 5.606 | 5.938 | 5.606 | 5.938 | 1,260,664 | +0.34(+6.13%) |
Dec 10, 2003 | 5.774 | 5.774 | 5.557 | 5.595 | 1,055,979 | -0.12(-2.16%) |
Dec 09, 2003 | 5.797 | 5.810 | 5.725 | 5.718 | 1,292,326 | -0.03(-0.51%) |
Dec 08, 2003 | 5.826 | 5.828 | 5.658 | 5.747 | 1,304,812 | +0.04(+0.63%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.566 | 5.712 | 1,669,589 | -0.21(-3.52%) |
Dec 04, 2003 | 6.055 | 6.055 | 5.768 | 5.920 | 937,806 | -0.10(-1.68%) |
Dec 03, 2003 | 6.248 | 6.248 | 5.999 | 6.021 | 1,542,497 | -0.24(-3.76%) |
Dec 02, 2003 | 6.461 | 6.461 | 6.250 | 6.256 | 731,337 | -0.26(-3.96%) |