Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.573 | 4.784 | 4.573 | 4.690 | 5,116 | +0.13(+2.83%) |
Feb 26, 2004 | 4.421 | 4.808 | 4.345 | 4.561 | 45,027 | -0.13(-2.75%) |
Feb 25, 2004 | 5.060 | 5.060 | 4.415 | 4.690 | 22,684 | -0.18(-3.73%) |
Feb 24, 2004 | 4.814 | 4.879 | 4.814 | 4.872 | 5,457 | -0.01(-0.24%) |
Feb 23, 2004 | 4.890 | 4.978 | 4.690 | 4.884 | 22,513 | -0.09(-1.88%) |
Feb 20, 2004 | 5.031 | 5.031 | 4.978 | 4.978 | 1,876 | -0.01(-0.23%) |
Feb 19, 2004 | 5.101 | 5.141 | 4.866 | 4.989 | 41,104 | -0.12(-2.41%) |
Feb 18, 2004 | 5.330 | 5.330 | 5.113 | 5.113 | 21,660 | -0.21(-3.95%) |
Feb 17, 2004 | 5.500 | 5.570 | 5.277 | 5.323 | 14,838 | -0.21(-3.72%) |
Feb 13, 2004 | 5.277 | 5.529 | 5.218 | 5.529 | 2,558 | +0.31(+5.96%) |
Feb 12, 2004 | 5.283 | 5.306 | 5.195 | 5.218 | 9,551 | -0.04(-0.67%) |
Feb 11, 2004 | 5.101 | 5.253 | 5.101 | 5.253 | 4,434 | -0.01(-0.11%) |
Feb 10, 2004 | 5.459 | 5.459 | 5.259 | 5.259 | 3,922 | -0.19(-3.44%) |
Feb 09, 2004 | 5.746 | 5.746 | 5.423 | 5.447 | 6,651 | +0.10(+1.86%) |
Feb 06, 2004 | 4.925 | 5.382 | 4.925 | 5.347 | 13,303 | +0.36(+7.29%) |
Feb 05, 2004 | 5.171 | 5.195 | 4.837 | 4.984 | 18,931 | -0.21(-4.06%) |
Feb 04, 2004 | 5.306 | 5.306 | 5.195 | 5.195 | 6,992 | -0.05(-1.01%) |
Feb 03, 2004 | 5.042 | 5.247 | 5.042 | 5.247 | 3,752 | +0.02(+0.45%) |
Feb 02, 2004 | 5.271 | 5.283 | 5.218 | 5.224 | 4,093 | +0.04(+0.68%) |
Jan 30, 2004 | 5.247 | 5.247 | 5.189 | 5.189 | 2,728 | -0.05(-0.88%) |
Jan 29, 2004 | 5.371 | 5.383 | 5.130 | 5.235 | 21,149 | +0.13(+2.51%) |
Jan 28, 2004 | 5.599 | 5.605 | 5.042 | 5.107 | 20,637 | -0.43(-7.83%) |
Jan 27, 2004 | 5.717 | 5.717 | 5.541 | 5.541 | 23,366 | -0.04(-0.63%) |
Jan 26, 2004 | 5.576 | 5.740 | 5.459 | 5.576 | 36,499 | +0.04(+0.63%) |
Jan 23, 2004 | 5.335 | 5.717 | 5.283 | 5.541 | 59,865 | +0.21(+3.96%) |
Jan 22, 2004 | 5.283 | 5.341 | 5.247 | 5.330 | 11,086 | +0.02(+0.33%) |
Jan 21, 2004 | 5.529 | 5.529 | 5.277 | 5.312 | 24,389 | -0.10(-1.84%) |
Jan 20, 2004 | 4.468 | 5.453 | 4.468 | 5.412 | 129,965 | +0.83(+18.18%) |
Jan 16, 2004 | 4.456 | 4.603 | 4.456 | 4.579 | 19,102 | +0.12(+2.76%) |
Jan 15, 2004 | 4.427 | 4.456 | 4.427 | 4.456 | 3,411 | -0.02(-0.52%) |
Jan 14, 2004 | 4.538 | 4.544 | 4.380 | 4.479 | 4,383 | +0.18(+4.09%) |
Jan 13, 2004 | 4.403 | 4.485 | 4.304 | 4.304 | 11,768 | +0.01(+0.14%) |
Jan 12, 2004 | 4.298 | 4.485 | 4.227 | 4.298 | 13,644 | +0.08(+1.81%) |
Jan 09, 2004 | 4.262 | 4.362 | 4.221 | 4.221 | 8,529 | -0.14(-3.23%) |
Jan 08, 2004 | 4.450 | 4.474 | 4.221 | 4.362 | 38,336 | -0.08(-1.72%) |
Jan 07, 2004 | 4.427 | 4.573 | 4.409 | 4.438 | 28,329 | +0.07(+1.61%) |
Jan 06, 2004 | 4.298 | 4.368 | 4.233 | 4.368 | 11,427 | +0.18(+4.20%) |
Jan 05, 2004 | 4.673 | 4.673 | 4.192 | 4.192 | 35,134 | -0.15(-3.38%) |
Jan 02, 2004 | 4.339 | 4.339 | 4.339 | 4.339 | 511 | +0.01(+0.27%) |
Dec 31, 2003 | 4.679 | 4.679 | 4.257 | 4.327 | 23,878 | -0.07(-1.60%) |
Dec 30, 2003 | 4.116 | 4.456 | 4.116 | 4.397 | 34,120 | +0.09(+2.03%) |
Dec 29, 2003 | 4.309 | 4.310 | 4.257 | 4.310 | 23,105 | -0.01(-0.26%) |
Dec 26, 2003 | 4.679 | 4.679 | 4.251 | 4.321 | 10,830 | +0.10(+2.36%) |
Dec 24, 2003 | 4.690 | 4.690 | 4.221 | 4.221 | 23,886 | -0.17(-3.87%) |
Dec 23, 2003 | 4.544 | 4.544 | 4.192 | 4.391 | 39,398 | +0.02(+0.54%) |
Dec 22, 2003 | 4.339 | 4.427 | 4.169 | 4.368 | 95,082 | +0.18(+4.20%) |
Dec 19, 2003 | 4.368 | 4.386 | 4.005 | 4.192 | 16,832 | +0.08(+1.85%) |
Dec 18, 2003 | 4.221 | 4.221 | 4.104 | 4.116 | 12,962 | +0.01(+0.29%) |
Dec 17, 2003 | 4.104 | 4.186 | 3.987 | 4.104 | 19,102 | -0.01(-0.14%) |
Dec 16, 2003 | 4.309 | 4.309 | 3.987 | 4.110 | 9,917 | -0.23(-5.27%) |
Dec 15, 2003 | 4.333 | 4.368 | 4.063 | 4.339 | 22,170 | +0.12(+2.92%) |
Dec 12, 2003 | 4.216 | 4.221 | 4.216 | 4.216 | 9,595 | -0.01(-0.14%) |
Dec 11, 2003 | 4.221 | 4.221 | 4.104 | 4.221 | 2,899 | +0.03(+0.71%) |
Dec 10, 2003 | 4.028 | 4.192 | 4.005 | 4.192 | 4,093 | +0.15(+3.61%) |
Dec 09, 2003 | 4.157 | 4.157 | 4.046 | 4.046 | 16,288 | -0.11(-2.54%) |
Dec 08, 2003 | 4.221 | 4.221 | 4.081 | 4.151 | 19,428 | +0.01(+0.14%) |
Dec 05, 2003 | 4.221 | 4.216 | 4.145 | 4.145 | 3,752 | -0.08(-1.81%) |
Dec 04, 2003 | 4.216 | 4.221 | 4.175 | 4.221 | 2,558 | +0.01(+0.14%) |
Dec 03, 2003 | 4.221 | 4.221 | 4.104 | 4.216 | 25,242 | +0.11(+2.71%) |
Dec 02, 2003 | 4.133 | 4.204 | 4.087 | 4.104 | 27,221 | +0.00(+0.00%) |