Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.318 | 5.374 | 5.303 | 5.363 | 80,432 | +0.05(+0.87%) |
Feb 26, 2004 | 5.374 | 5.408 | 5.305 | 5.317 | 187,230 | -0.04(-0.78%) |
Feb 25, 2004 | 5.363 | 5.411 | 5.335 | 5.359 | 76,427 | +0.01(+0.20%) |
Feb 24, 2004 | 5.401 | 5.431 | 5.320 | 5.348 | 85,438 | -0.08(-1.52%) |
Feb 23, 2004 | 5.543 | 5.551 | 5.428 | 5.431 | 41,384 | -0.11(-2.00%) |
Feb 20, 2004 | 5.386 | 5.543 | 5.386 | 5.542 | 88,108 | +0.18(+3.27%) |
Feb 19, 2004 | 5.573 | 5.593 | 5.356 | 5.366 | 59,072 | -0.19(-3.35%) |
Feb 18, 2004 | 5.588 | 5.603 | 5.528 | 5.552 | 94,115 | -0.01(-0.27%) |
Feb 17, 2004 | 5.636 | 5.648 | 5.561 | 5.567 | 84,771 | -0.05(-0.96%) |
Feb 13, 2004 | 5.678 | 5.679 | 5.588 | 5.621 | 77,762 | -0.06(-1.03%) |
Feb 12, 2004 | 5.745 | 5.745 | 5.633 | 5.679 | 99,789 | -0.08(-1.40%) |
Feb 11, 2004 | 5.723 | 5.768 | 5.694 | 5.760 | 51,396 | +0.07(+1.32%) |
Feb 10, 2004 | 5.543 | 5.693 | 5.543 | 5.685 | 108,800 | +0.14(+2.51%) |
Feb 09, 2004 | 5.378 | 5.546 | 5.378 | 5.546 | 57,737 | +0.18(+3.41%) |
Feb 06, 2004 | 5.176 | 5.363 | 5.133 | 5.363 | 58,739 | +0.20(+3.92%) |
Feb 05, 2004 | 5.199 | 5.259 | 5.116 | 5.161 | 124,820 | -0.06(-1.20%) |
Feb 04, 2004 | 5.528 | 5.536 | 5.224 | 5.224 | 307,712 | -0.32(-5.76%) |
Feb 03, 2004 | 5.564 | 5.639 | 5.528 | 5.543 | 60,741 | -0.04(-0.64%) |
Feb 02, 2004 | 5.670 | 5.670 | 5.537 | 5.579 | 62,076 | -0.09(-1.51%) |
Jan 30, 2004 | 5.678 | 5.775 | 5.648 | 5.665 | 133,831 | -0.03(-0.50%) |
Jan 29, 2004 | 5.760 | 5.783 | 5.656 | 5.693 | 97,453 | -0.05(-0.86%) |
Jan 28, 2004 | 5.648 | 5.756 | 5.635 | 5.742 | 181,223 | +0.09(+1.67%) |
Jan 27, 2004 | 5.747 | 5.759 | 5.603 | 5.648 | 55,735 | -0.10(-1.72%) |
Jan 26, 2004 | 5.633 | 5.747 | 5.612 | 5.747 | 48,392 | +0.11(+2.02%) |
Jan 23, 2004 | 5.738 | 5.790 | 5.590 | 5.633 | 89,777 | -0.12(-2.08%) |
Jan 22, 2004 | 5.693 | 5.786 | 5.618 | 5.753 | 166,538 | +0.03(+0.60%) |
Jan 21, 2004 | 5.714 | 5.787 | 5.641 | 5.718 | 109,134 | +0.00(+0.08%) |
Jan 20, 2004 | 5.572 | 5.714 | 5.572 | 5.714 | 137,836 | +0.14(+2.58%) |
Jan 16, 2004 | 5.551 | 5.570 | 5.507 | 5.570 | 148,850 | +0.01(+0.27%) |
Jan 15, 2004 | 5.543 | 5.558 | 5.468 | 5.555 | 85,772 | +0.00(+0.08%) |
Jan 14, 2004 | 5.566 | 5.617 | 5.438 | 5.551 | 95,784 | +0.01(+0.14%) |
Jan 13, 2004 | 5.543 | 5.600 | 5.498 | 5.543 | 171,210 | -0.03(-0.51%) |
Jan 12, 2004 | 5.543 | 5.672 | 5.501 | 5.572 | 142,508 | +0.06(+1.06%) |
Jan 09, 2004 | 5.603 | 5.629 | 5.513 | 5.513 | 218,602 | -0.14(-2.41%) |
Jan 08, 2004 | 5.543 | 5.685 | 5.543 | 5.650 | 132,830 | +0.07(+1.23%) |
Jan 07, 2004 | 5.573 | 5.627 | 5.506 | 5.581 | 122,818 | +0.04(+0.81%) |
Jan 06, 2004 | 5.473 | 5.609 | 5.468 | 5.536 | 276,006 | +0.06(+1.18%) |
Jan 05, 2004 | 5.363 | 5.476 | 5.359 | 5.471 | 134,499 | +0.10(+1.87%) |
Jan 02, 2004 | 5.300 | 5.423 | 5.290 | 5.371 | 303,373 | +0.05(+0.96%) |
Dec 31, 2003 | 5.303 | 5.333 | 5.273 | 5.320 | 98,120 | +0.03(+0.48%) |
Dec 30, 2003 | 5.131 | 5.311 | 5.131 | 5.294 | 145,512 | +0.16(+3.18%) |
Dec 29, 2003 | 5.146 | 5.191 | 5.131 | 5.131 | 106,130 | -0.01(-0.29%) |
Dec 26, 2003 | 5.124 | 5.176 | 5.116 | 5.146 | 15,352 | +0.02(+0.44%) |
Dec 24, 2003 | 5.154 | 5.154 | 5.086 | 5.124 | 28,368 | -0.06(-1.24%) |
Dec 23, 2003 | 5.214 | 5.236 | 5.184 | 5.188 | 62,076 | +0.00(+0.03%) |
Dec 22, 2003 | 5.109 | 5.187 | 5.080 | 5.187 | 125,821 | +0.08(+1.52%) |
Dec 19, 2003 | 5.173 | 5.173 | 5.038 | 5.109 | 147,515 | -0.07(-1.27%) |
Dec 18, 2003 | 5.145 | 5.227 | 5.116 | 5.175 | 90,778 | -0.02(-0.46%) |
Dec 17, 2003 | 5.656 | 5.656 | 5.107 | 5.199 | 311,049 | -0.47(-8.32%) |
Dec 16, 2003 | 5.396 | 5.670 | 5.396 | 5.670 | 224,610 | +0.28(+5.28%) |
Dec 15, 2003 | 5.333 | 5.408 | 5.333 | 5.386 | 164,536 | +0.09(+1.70%) |
Dec 12, 2003 | 5.236 | 5.315 | 5.140 | 5.296 | 106,130 | +0.05(+0.94%) |
Dec 11, 2003 | 5.232 | 5.247 | 5.199 | 5.247 | 85,772 | +0.01(+0.29%) |
Dec 10, 2003 | 5.109 | 5.232 | 5.065 | 5.232 | 131,495 | +0.12(+2.40%) |
Dec 09, 2003 | 5.211 | 5.221 | 5.107 | 5.109 | 64,078 | -0.13(-2.57%) |
Dec 08, 2003 | 5.230 | 5.266 | 5.191 | 5.244 | 69,752 | +0.05(+1.04%) |
Dec 05, 2003 | 5.244 | 5.273 | 5.199 | 5.190 | 54,066 | -0.04(-0.86%) |
Dec 04, 2003 | 5.065 | 5.235 | 4.989 | 5.235 | 246,303 | +0.17(+3.37%) |
Dec 03, 2003 | 5.175 | 5.196 | 5.064 | 5.064 | 73,757 | -0.12(-2.31%) |
Dec 02, 2003 | 5.131 | 5.341 | 5.146 | 5.184 | 111,804 | +0.05(+1.02%) |