Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.200 | 4.200 | 4.010 | 4.080 | 110,100 | -0.09(-2.16%) |
Feb 26, 2004 | 4.095 | 4.200 | 3.990 | 4.170 | 94,900 | +0.00(+0.07%) |
Feb 25, 2004 | 4.210 | 4.260 | 3.910 | 4.167 | 210,100 | -0.00(-0.02%) |
Feb 24, 2004 | 4.080 | 4.280 | 4.050 | 4.168 | 224,900 | -0.09(-2.16%) |
Feb 23, 2004 | 4.240 | 4.300 | 4.100 | 4.260 | 205,700 | +0.03(+0.71%) |
Feb 20, 2004 | 4.200 | 4.300 | 4.100 | 4.230 | 124,800 | -0.11(-2.47%) |
Feb 19, 2004 | 4.419 | 4.420 | 4.110 | 4.337 | 144,200 | -0.06(-1.43%) |
Feb 18, 2004 | 4.240 | 4.490 | 4.210 | 4.400 | 132,800 | +0.00(+0.00%) |
Feb 17, 2004 | 4.480 | 4.490 | 4.290 | 4.400 | 70,800 | -0.08(-1.79%) |
Feb 13, 2004 | 4.519 | 4.530 | 4.300 | 4.480 | 92,100 | +0.04(+0.90%) |
Feb 12, 2004 | 4.500 | 4.530 | 4.300 | 4.440 | 130,100 | +0.06(+1.37%) |
Feb 11, 2004 | 4.290 | 4.500 | 4.290 | 4.380 | 436,200 | +0.14(+3.30%) |
Feb 10, 2004 | 4.400 | 4.550 | 4.200 | 4.240 | 327,100 | -0.04(-0.93%) |
Feb 09, 2004 | 4.510 | 4.680 | 4.240 | 4.280 | 230,300 | -0.17(-3.82%) |
Feb 06, 2004 | 4.380 | 4.540 | 4.320 | 4.450 | 391,500 | +0.14(+3.18%) |
Feb 05, 2004 | 3.960 | 4.400 | 3.820 | 4.313 | 347,800 | +0.41(+10.59%) |
Feb 04, 2004 | 3.850 | 4.040 | 3.720 | 3.900 | 121,400 | -0.08(-2.01%) |
Feb 03, 2004 | 3.950 | 3.997 | 3.710 | 3.980 | 124,000 | +0.03(+0.76%) |
Feb 02, 2004 | 4.100 | 4.100 | 3.780 | 3.950 | 197,800 | +0.09(+2.33%) |
Jan 30, 2004 | 3.999 | 4.037 | 3.830 | 3.860 | 163,100 | -0.09(-2.28%) |
Jan 29, 2004 | 3.960 | 4.000 | 3.700 | 3.950 | 340,100 | -0.05(-1.25%) |
Jan 28, 2004 | 4.260 | 4.340 | 3.970 | 4.000 | 214,000 | -0.34(-7.83%) |
Jan 27, 2004 | 4.280 | 4.410 | 4.070 | 4.340 | 198,200 | +0.01(+0.23%) |
Jan 26, 2004 | 4.340 | 4.430 | 4.170 | 4.330 | 100,800 | +0.08(+1.91%) |
Jan 23, 2004 | 4.100 | 4.400 | 4.100 | 4.249 | 89,900 | +0.09(+2.14%) |
Jan 22, 2004 | 4.350 | 4.450 | 4.090 | 4.160 | 189,000 | -0.14(-3.26%) |
Jan 21, 2004 | 4.490 | 4.650 | 4.250 | 4.300 | 415,600 | -0.28(-6.11%) |
Jan 20, 2004 | 4.310 | 4.620 | 4.250 | 4.580 | 382,700 | +0.43(+10.36%) |
Jan 16, 2004 | 4.150 | 4.200 | 4.060 | 4.150 | 238,100 | +0.08(+1.97%) |
Jan 15, 2004 | 4.030 | 4.200 | 3.880 | 4.070 | 206,615 | -0.08(-1.93%) |
Jan 14, 2004 | 4.260 | 4.340 | 4.100 | 4.150 | 187,356 | -0.08(-1.89%) |
Jan 13, 2004 | 4.160 | 4.260 | 4.050 | 4.230 | 462,236 | +0.15(+3.63%) |
Jan 12, 2004 | 4.050 | 4.170 | 3.900 | 4.082 | 544,655 | +0.31(+8.28%) |
Jan 09, 2004 | 3.540 | 4.030 | 3.500 | 3.770 | 772,026 | +0.25(+7.10%) |
Jan 08, 2004 | 3.720 | 3.720 | 3.500 | 3.520 | 482,553 | -0.16(-4.35%) |
Jan 07, 2004 | 3.300 | 3.700 | 3.300 | 3.680 | 1,123,949 | +0.41(+12.54%) |
Jan 06, 2004 | 3.310 | 3.310 | 3.200 | 3.270 | 199,800 | +0.04(+1.18%) |
Jan 05, 2004 | 3.300 | 3.300 | 3.140 | 3.232 | 179,600 | +0.09(+2.93%) |
Jan 02, 2004 | 3.310 | 3.310 | 3.100 | 3.140 | 154,500 | +0.03(+0.96%) |
Dec 31, 2003 | 3.180 | 3.200 | 3.040 | 3.110 | 72,900 | +0.02(+0.65%) |
Dec 30, 2003 | 2.990 | 3.180 | 2.990 | 3.090 | 58,507 | +0.10(+3.24%) |
Dec 29, 2003 | 2.830 | 3.020 | 2.800 | 2.993 | 81,845 | -0.03(-0.89%) |
Dec 26, 2003 | 2.750 | 3.050 | 2.750 | 3.020 | 46,610 | +0.15(+5.23%) |
Dec 24, 2003 | 2.861 | 3.000 | 2.851 | 2.870 | 15,591 | -0.02(-0.69%) |
Dec 23, 2003 | 2.800 | 2.911 | 2.740 | 2.890 | 31,334 | -0.03(-1.03%) |
Dec 22, 2003 | 2.930 | 3.000 | 2.700 | 2.920 | 88,790 | +0.09(+3.18%) |
Dec 19, 2003 | 2.940 | 2.940 | 2.780 | 2.830 | 29,506 | +0.07(+2.54%) |
Dec 18, 2003 | 2.750 | 2.890 | 2.750 | 2.760 | 53,533 | -0.06(-2.13%) |
Dec 17, 2003 | 2.840 | 2.900 | 2.750 | 2.820 | 49,319 | -0.03(-1.05%) |
Dec 16, 2003 | 2.980 | 2.980 | 2.690 | 2.850 | 74,807 | +0.11(+4.01%) |
Dec 15, 2003 | 3.050 | 3.050 | 2.700 | 2.740 | 61,779 | -0.16(-5.52%) |
Dec 12, 2003 | 2.960 | 3.060 | 2.900 | 2.900 | 65,387 | -0.03(-1.02%) |
Dec 11, 2003 | 2.690 | 2.940 | 2.550 | 2.930 | 109,033 | +0.24(+8.92%) |
Dec 10, 2003 | 2.890 | 2.990 | 2.550 | 2.690 | 257,387 | -0.20(-6.92%) |
Dec 09, 2003 | 2.900 | 3.079 | 2.890 | 2.890 | 96,031 | -0.12(-3.99%) |
Dec 08, 2003 | 2.960 | 3.090 | 2.940 | 3.010 | 79,820 | -0.09(-2.90%) |
Dec 05, 2003 | 3.050 | 3.200 | 3.000 | 3.100 | 155,747 | +0.02(+0.65%) |
Dec 04, 2003 | 3.200 | 3.300 | 3.050 | 3.080 | 92,019 | -0.05(-1.60%) |
Dec 03, 2003 | 3.200 | 3.350 | 3.080 | 3.130 | 108,303 | -0.02(-0.63%) |
Dec 02, 2003 | 3.130 | 3.200 | 3.030 | 3.150 | 181,368 | -0.09(-2.78%) |