Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.098 | 5.233 | 5.098 | 5.193 | 1,404,385 | +0.09(+1.86%) |
Feb 26, 2004 | 4.984 | 5.141 | 4.980 | 5.098 | 1,785,065 | +0.13(+2.65%) |
Feb 25, 2004 | 4.915 | 5.011 | 4.865 | 4.966 | 2,064,714 | +0.07(+1.50%) |
Feb 24, 2004 | 5.014 | 5.014 | 4.882 | 4.893 | 2,821,608 | -0.14(-2.85%) |
Feb 23, 2004 | 5.142 | 5.158 | 4.993 | 5.036 | 1,487,554 | -0.10(-1.88%) |
Feb 20, 2004 | 5.170 | 5.186 | 5.044 | 5.133 | 1,956,426 | -0.06(-1.07%) |
Feb 19, 2004 | 5.257 | 5.311 | 5.184 | 5.188 | 1,085,663 | -0.07(-1.31%) |
Feb 18, 2004 | 5.312 | 5.373 | 5.254 | 5.257 | 2,020,617 | -0.03(-0.61%) |
Feb 17, 2004 | 5.245 | 5.335 | 5.245 | 5.290 | 1,791,763 | +0.08(+1.48%) |
Feb 13, 2004 | 5.275 | 5.379 | 5.205 | 5.212 | 3,500,915 | -0.05(-1.00%) |
Feb 12, 2004 | 5.106 | 5.307 | 5.025 | 5.265 | 9,745,852 | +0.23(+4.67%) |
Feb 11, 2004 | 4.936 | 5.267 | 4.925 | 5.031 | 7,985,905 | +0.23(+4.82%) |
Feb 10, 2004 | 4.746 | 4.844 | 4.721 | 4.800 | 1,071,150 | +0.05(+1.04%) |
Feb 09, 2004 | 4.701 | 4.806 | 4.696 | 4.750 | 1,205,114 | +0.06(+1.18%) |
Feb 06, 2004 | 4.560 | 4.714 | 4.547 | 4.695 | 766,941 | +0.14(+3.03%) |
Feb 05, 2004 | 4.618 | 4.627 | 4.500 | 4.557 | 1,015,332 | -0.04(-0.84%) |
Feb 04, 2004 | 4.595 | 4.669 | 4.592 | 4.595 | 1,239,721 | +0.00(+0.00%) |
Feb 03, 2004 | 4.524 | 4.597 | 4.510 | 4.595 | 1,345,217 | +0.06(+1.30%) |
Feb 02, 2004 | 4.463 | 4.568 | 4.463 | 4.536 | 576,043 | +0.08(+1.79%) |
Jan 30, 2004 | 4.448 | 4.495 | 4.432 | 4.456 | 542,552 | +0.01(+0.20%) |
Jan 29, 2004 | 4.470 | 4.519 | 4.407 | 4.447 | 1,177,763 | -0.01(-0.20%) |
Jan 28, 2004 | 4.685 | 4.694 | 4.456 | 4.456 | 2,128,904 | -0.24(-5.06%) |
Jan 27, 2004 | 4.721 | 4.761 | 4.678 | 4.694 | 1,225,766 | -0.04(-0.95%) |
Jan 26, 2004 | 4.591 | 4.770 | 4.591 | 4.739 | 1,847,023 | +0.16(+3.44%) |
Jan 23, 2004 | 4.568 | 4.604 | 4.550 | 4.581 | 762,476 | +0.00(+0.10%) |
Jan 22, 2004 | 4.544 | 4.627 | 4.524 | 4.576 | 850,668 | +0.03(+0.71%) |
Jan 21, 2004 | 4.515 | 4.555 | 4.496 | 4.544 | 1,145,388 | +0.02(+0.46%) |
Jan 20, 2004 | 4.604 | 4.632 | 4.512 | 4.524 | 1,992,708 | -0.08(-1.73%) |
Jan 16, 2004 | 4.636 | 4.642 | 4.586 | 4.603 | 691,028 | -0.02(-0.35%) |
Jan 15, 2004 | 4.602 | 4.623 | 4.520 | 4.619 | 1,723,106 | +0.02(+0.37%) |
Jan 14, 2004 | 4.550 | 4.642 | 4.533 | 4.602 | 932,163 | +0.03(+0.69%) |
Jan 13, 2004 | 4.582 | 4.669 | 4.530 | 4.571 | 1,417,223 | +0.01(+0.26%) |
Jan 12, 2004 | 4.456 | 4.576 | 4.435 | 4.559 | 2,058,574 | +0.13(+2.83%) |
Jan 09, 2004 | 4.441 | 4.474 | 4.425 | 4.434 | 633,536 | -0.00(-0.02%) |
Jan 08, 2004 | 4.470 | 4.474 | 4.403 | 4.435 | 442,079 | -0.02(-0.50%) |
Jan 07, 2004 | 4.461 | 4.486 | 4.428 | 4.457 | 789,268 | -0.00(-0.08%) |
Jan 06, 2004 | 4.394 | 4.474 | 4.354 | 4.461 | 669,818 | +0.04(+1.01%) |
Jan 05, 2004 | 4.389 | 4.492 | 4.389 | 4.416 | 973,468 | +0.03(+0.61%) |
Jan 02, 2004 | 4.376 | 4.405 | 4.353 | 4.389 | 564,879 | +0.03(+0.70%) |
Dec 31, 2003 | 4.403 | 4.430 | 4.343 | 4.359 | 1,300,563 | -0.03(-0.69%) |
Dec 30, 2003 | 4.389 | 4.418 | 4.336 | 4.389 | 584,974 | -0.03(-0.65%) |
Dec 29, 2003 | 4.389 | 4.448 | 4.378 | 4.418 | 579,950 | +0.03(+0.65%) |
Dec 26, 2003 | 4.331 | 4.389 | 4.328 | 4.389 | 203,178 | +0.06(+1.34%) |
Dec 24, 2003 | 4.358 | 4.368 | 4.327 | 4.331 | 152,941 | -0.04(-0.94%) |
Dec 23, 2003 | 4.337 | 4.433 | 4.336 | 4.372 | 1,266,514 | +0.04(+0.83%) |
Dec 22, 2003 | 4.344 | 4.371 | 4.304 | 4.336 | 1,002,494 | -0.03(-0.58%) |
Dec 19, 2003 | 4.430 | 4.443 | 4.336 | 4.361 | 2,209,841 | -0.16(-3.49%) |
Dec 18, 2003 | 4.211 | 4.524 | 4.210 | 4.519 | 3,340,159 | +0.31(+7.25%) |
Dec 17, 2003 | 4.184 | 4.263 | 4.124 | 4.214 | 2,379,528 | -0.01(-0.30%) |
Dec 16, 2003 | 4.138 | 4.226 | 4.031 | 4.226 | 3,124,701 | +0.07(+1.57%) |
Dec 15, 2003 | 4.389 | 4.407 | 4.153 | 4.161 | 2,052,992 | -0.16(-3.75%) |
Dec 12, 2003 | 4.440 | 4.470 | 4.284 | 4.323 | 1,493,694 | -0.11(-2.39%) |
Dec 11, 2003 | 4.255 | 4.443 | 4.224 | 4.429 | 1,997,174 | +0.17(+3.93%) |
Dec 10, 2003 | 4.315 | 4.327 | 4.131 | 4.261 | 2,231,052 | -0.08(-1.76%) |
Dec 09, 2003 | 4.362 | 4.443 | 4.323 | 4.337 | 1,292,748 | -0.02(-0.41%) |
Dec 08, 2003 | 4.439 | 4.506 | 4.301 | 4.355 | 2,453,208 | -0.08(-1.86%) |
Dec 05, 2003 | 4.481 | 4.539 | 4.403 | 4.438 | 1,245,303 | -0.05(-1.18%) |
Dec 04, 2003 | 4.708 | 4.710 | 4.447 | 4.490 | 2,749,602 | -0.22(-4.62%) |
Dec 03, 2003 | 4.765 | 4.785 | 4.689 | 4.708 | 1,644,961 | -0.01(-0.19%) |
Dec 02, 2003 | 4.748 | 4.792 | 4.704 | 4.717 | 1,559,001 | -0.03(-0.64%) |