Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.516 | 4.617 | 4.494 | 4.589 | 1,114,944 | +0.07(+1.52%) |
Feb 26, 2004 | 4.539 | 4.545 | 4.510 | 4.520 | 1,180,296 | +0.01(+0.13%) |
Feb 25, 2004 | 4.393 | 4.514 | 4.393 | 4.514 | 832,742 | +0.10(+2.19%) |
Feb 24, 2004 | 4.472 | 4.484 | 4.403 | 4.417 | 1,001,568 | -0.05(-1.13%) |
Feb 23, 2004 | 4.438 | 4.486 | 4.438 | 4.468 | 663,421 | +0.01(+0.23%) |
Feb 20, 2004 | 4.444 | 4.484 | 4.432 | 4.458 | 1,102,567 | +0.00(+0.09%) |
Feb 19, 2004 | 4.520 | 4.520 | 4.432 | 4.454 | 1,152,076 | -0.07(-1.47%) |
Feb 18, 2004 | 4.510 | 4.528 | 4.454 | 4.520 | 669,857 | +0.01(+0.27%) |
Feb 17, 2004 | 4.537 | 4.579 | 4.464 | 4.508 | 1,378,332 | -0.03(-0.67%) |
Feb 13, 2004 | 4.541 | 4.565 | 4.520 | 4.539 | 680,749 | -0.00(-0.09%) |
Feb 12, 2004 | 4.567 | 4.587 | 4.535 | 4.543 | 1,006,024 | -0.04(-0.93%) |
Feb 11, 2004 | 4.625 | 4.625 | 4.526 | 4.585 | 1,069,891 | -0.01(-0.22%) |
Feb 10, 2004 | 4.545 | 4.613 | 4.535 | 4.595 | 979,784 | +0.05(+1.07%) |
Feb 09, 2004 | 4.553 | 4.573 | 4.522 | 4.547 | 875,815 | -0.01(-0.18%) |
Feb 06, 2004 | 4.545 | 4.601 | 4.524 | 4.555 | 860,467 | +0.03(+0.58%) |
Feb 05, 2004 | 4.585 | 4.589 | 4.526 | 4.528 | 986,716 | -0.06(-1.32%) |
Feb 04, 2004 | 4.605 | 4.648 | 4.559 | 4.589 | 1,620,927 | +0.01(+0.31%) |
Feb 03, 2004 | 4.595 | 4.629 | 4.472 | 4.575 | 1,745,195 | -0.12(-2.54%) |
Feb 02, 2004 | 4.646 | 4.710 | 4.646 | 4.694 | 691,641 | +0.01(+0.22%) |
Jan 30, 2004 | 4.678 | 4.722 | 4.646 | 4.684 | 1,350,112 | -0.01(-0.13%) |
Jan 29, 2004 | 4.757 | 4.797 | 4.666 | 4.690 | 766,895 | -0.08(-1.61%) |
Jan 28, 2004 | 4.827 | 4.886 | 4.767 | 4.767 | 649,559 | -0.13(-2.68%) |
Jan 27, 2004 | 4.864 | 4.898 | 4.858 | 4.898 | 813,929 | +0.03(+0.66%) |
Jan 26, 2004 | 4.797 | 4.866 | 4.781 | 4.866 | 765,905 | +0.06(+1.22%) |
Jan 23, 2004 | 4.791 | 4.807 | 4.777 | 4.807 | 676,789 | -0.00(-0.04%) |
Jan 22, 2004 | 4.765 | 4.813 | 4.765 | 4.809 | 1,562,506 | +0.06(+1.32%) |
Jan 21, 2004 | 4.779 | 4.789 | 4.747 | 4.747 | 818,385 | -0.04(-0.89%) |
Jan 20, 2004 | 4.787 | 4.805 | 4.773 | 4.789 | 824,326 | +0.00(+0.08%) |
Jan 16, 2004 | 4.787 | 4.789 | 4.749 | 4.785 | 677,779 | -0.01(-0.13%) |
Jan 15, 2004 | 4.765 | 4.797 | 4.765 | 4.791 | 466,375 | +0.03(+0.59%) |
Jan 14, 2004 | 4.807 | 4.807 | 4.757 | 4.763 | 836,703 | -0.03(-0.55%) |
Jan 13, 2004 | 4.795 | 4.813 | 4.769 | 4.789 | 526,281 | +0.00(+0.04%) |
Jan 12, 2004 | 4.827 | 4.827 | 4.769 | 4.787 | 1,017,906 | -0.06(-1.21%) |
Jan 09, 2004 | 4.848 | 4.848 | 4.823 | 4.846 | 643,618 | -0.02(-0.41%) |
Jan 08, 2004 | 4.908 | 4.908 | 4.838 | 4.866 | 712,435 | -0.03(-0.66%) |
Jan 07, 2004 | 4.848 | 4.898 | 4.840 | 4.898 | 774,322 | +0.05(+1.13%) |
Jan 06, 2004 | 4.908 | 4.908 | 4.827 | 4.844 | 1,075,337 | -0.06(-1.28%) |
Jan 05, 2004 | 4.898 | 4.914 | 4.868 | 4.906 | 919,878 | -0.00(-0.08%) |
Jan 02, 2004 | 4.989 | 4.993 | 4.908 | 4.910 | 707,979 | -0.05(-0.98%) |
Dec 31, 2003 | 5.046 | 5.046 | 4.959 | 4.959 | 819,375 | -0.03(-0.61%) |
Dec 30, 2003 | 4.989 | 4.997 | 4.949 | 4.989 | 1,159,502 | +0.00(+0.00%) |
Dec 29, 2003 | 4.906 | 4.989 | 4.900 | 4.989 | 1,891,742 | +0.08(+1.69%) |
Dec 26, 2003 | 4.888 | 4.918 | 4.888 | 4.906 | 308,441 | +0.03(+0.58%) |
Dec 24, 2003 | 4.846 | 4.900 | 4.842 | 4.878 | 469,841 | +0.04(+0.83%) |
Dec 23, 2003 | 4.846 | 4.852 | 4.807 | 4.838 | 729,268 | -0.02(-0.33%) |
Dec 22, 2003 | 4.844 | 4.876 | 4.835 | 4.854 | 1,008,995 | +0.01(+0.21%) |
Dec 19, 2003 | 4.872 | 4.914 | 4.835 | 4.844 | 1,069,396 | -0.03(-0.66%) |
Dec 18, 2003 | 4.807 | 4.884 | 4.769 | 4.876 | 1,336,745 | +0.07(+1.43%) |
Dec 17, 2003 | 4.815 | 4.848 | 4.777 | 4.807 | 1,860,056 | -0.01(-0.21%) |
Dec 16, 2003 | 4.680 | 4.807 | 4.656 | 4.817 | 2,347,225 | +0.17(+3.65%) |
Dec 15, 2003 | 4.605 | 4.686 | 4.555 | 4.648 | 1,887,781 | +0.04(+0.92%) |
Dec 12, 2003 | 4.625 | 4.625 | 4.557 | 4.605 | 1,471,410 | -0.06(-1.30%) |
Dec 11, 2003 | 4.676 | 4.696 | 4.625 | 4.666 | 613,912 | -0.02(-0.43%) |
Dec 10, 2003 | 4.656 | 4.686 | 4.613 | 4.686 | 911,462 | +0.03(+0.74%) |
Dec 09, 2003 | 4.658 | 4.682 | 4.658 | 4.652 | 884,232 | -0.00(-0.09%) |
Dec 08, 2003 | 4.595 | 4.646 | 4.575 | 4.656 | 1,016,421 | +0.06(+1.41%) |
Dec 05, 2003 | 4.522 | 4.587 | 4.504 | 4.591 | 787,689 | +0.10(+2.16%) |
Dec 04, 2003 | 4.543 | 4.555 | 4.494 | 4.494 | 1,432,297 | -0.08(-1.85%) |
Dec 03, 2003 | 4.615 | 4.615 | 4.571 | 4.579 | 763,430 | -0.06(-1.22%) |
Dec 02, 2003 | 4.623 | 4.636 | 4.583 | 4.636 | 1,115,439 | +0.01(+0.31%) |