Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.500 | 5.090 | 4.500 | 5.050 | 58,500 | +0.55(+12.22%) |
Feb 26, 2004 | 4.700 | 4.800 | 4.300 | 4.500 | 54,300 | +0.04(+0.90%) |
Feb 25, 2004 | 4.350 | 4.650 | 4.300 | 4.460 | 51,700 | +0.01(+0.22%) |
Feb 24, 2004 | 4.760 | 4.770 | 4.300 | 4.450 | 91,600 | -0.30(-6.32%) |
Feb 23, 2004 | 4.600 | 4.803 | 4.540 | 4.750 | 19,500 | -0.15(-3.06%) |
Feb 20, 2004 | 4.900 | 5.000 | 4.600 | 4.900 | 27,100 | +0.01(+0.20%) |
Feb 19, 2004 | 4.950 | 4.950 | 4.680 | 4.890 | 33,800 | -0.01(-0.20%) |
Feb 18, 2004 | 4.920 | 5.040 | 4.860 | 4.900 | 30,800 | +0.00(+0.00%) |
Feb 17, 2004 | 4.770 | 5.050 | 4.700 | 4.900 | 94,000 | +0.00(+0.00%) |
Feb 13, 2004 | 4.840 | 4.963 | 4.780 | 4.900 | 39,500 | +0.05(+1.03%) |
Feb 12, 2004 | 4.770 | 4.990 | 4.750 | 4.850 | 44,900 | +0.03(+0.62%) |
Feb 11, 2004 | 4.880 | 4.990 | 4.770 | 4.820 | 36,500 | -0.02(-0.41%) |
Feb 10, 2004 | 4.940 | 4.940 | 4.840 | 4.840 | 20,000 | -0.11(-2.22%) |
Feb 09, 2004 | 4.990 | 4.990 | 4.600 | 4.950 | 33,200 | +0.00(+0.00%) |
Feb 06, 2004 | 5.160 | 5.200 | 4.850 | 4.950 | 45,900 | -0.20(-3.88%) |
Feb 05, 2004 | 5.110 | 5.280 | 5.110 | 5.150 | 19,500 | -0.01(-0.19%) |
Feb 04, 2004 | 5.200 | 5.250 | 5.050 | 5.160 | 17,400 | -0.04(-0.77%) |
Feb 03, 2004 | 5.200 | 5.350 | 5.200 | 5.200 | 20,200 | -0.06(-1.14%) |
Feb 02, 2004 | 5.490 | 5.750 | 5.100 | 5.260 | 24,300 | -0.19(-3.49%) |
Jan 30, 2004 | 5.540 | 5.600 | 5.240 | 5.450 | 33,400 | -0.18(-3.20%) |
Jan 29, 2004 | 5.900 | 5.940 | 5.410 | 5.630 | 99,200 | -0.30(-5.08%) |
Jan 28, 2004 | 5.850 | 6.100 | 5.630 | 5.931 | 189,100 | +0.37(+6.67%) |
Jan 27, 2004 | 5.250 | 5.600 | 5.200 | 5.560 | 155,300 | +0.26(+4.91%) |
Jan 26, 2004 | 5.170 | 5.470 | 5.142 | 5.300 | 33,800 | +0.09(+1.73%) |
Jan 23, 2004 | 5.250 | 5.380 | 5.100 | 5.210 | 61,100 | +0.04(+0.77%) |
Jan 22, 2004 | 5.420 | 5.500 | 5.170 | 5.170 | 82,300 | -0.22(-4.08%) |
Jan 21, 2004 | 5.010 | 5.390 | 5.010 | 5.390 | 130,500 | +0.40(+8.02%) |
Jan 20, 2004 | 5.000 | 5.070 | 4.850 | 4.990 | 112,900 | +0.05(+1.01%) |
Jan 16, 2004 | 5.880 | 5.880 | 4.870 | 4.940 | 293,000 | -0.81(-14.09%) |
Jan 15, 2004 | 6.000 | 6.000 | 5.700 | 5.750 | 80,083 | +0.00(+0.00%) |
Jan 14, 2004 | 5.740 | 6.180 | 5.600 | 5.750 | 247,999 | +0.15(+2.68%) |
Jan 13, 2004 | 5.000 | 5.700 | 4.860 | 5.600 | 310,300 | +0.84(+17.65%) |
Jan 12, 2004 | 4.950 | 4.950 | 4.650 | 4.760 | 40,651 | +0.01(+0.21%) |
Jan 09, 2004 | 4.930 | 4.930 | 4.700 | 4.750 | 24,575 | -0.13(-2.66%) |
Jan 08, 2004 | 4.700 | 4.950 | 4.620 | 4.880 | 49,141 | +0.29(+6.32%) |
Jan 07, 2004 | 4.380 | 4.590 | 4.380 | 4.590 | 19,725 | +0.01(+0.24%) |
Jan 06, 2004 | 4.600 | 4.660 | 4.500 | 4.579 | 16,100 | -0.01(-0.24%) |
Jan 05, 2004 | 4.600 | 4.700 | 4.360 | 4.590 | 11,200 | +0.11(+2.46%) |
Jan 02, 2004 | 4.660 | 4.660 | 4.460 | 4.480 | 19,500 | +0.04(+0.90%) |
Dec 31, 2003 | 4.490 | 4.530 | 4.350 | 4.440 | 19,100 | +0.09(+2.07%) |
Dec 30, 2003 | 4.490 | 4.650 | 4.350 | 4.350 | 41,756 | -0.13(-2.90%) |
Dec 29, 2003 | 4.200 | 4.480 | 4.200 | 4.480 | 5,800 | +0.19(+4.43%) |
Dec 26, 2003 | 4.060 | 4.351 | 4.060 | 4.290 | 6,170 | -0.04(-0.90%) |
Dec 24, 2003 | 4.329 | 4.340 | 4.270 | 4.329 | 3,600 | -0.01(-0.23%) |
Dec 23, 2003 | 4.440 | 4.440 | 4.240 | 4.339 | 11,565 | -0.05(-1.16%) |
Dec 22, 2003 | 4.300 | 4.490 | 4.120 | 4.390 | 16,700 | +0.09(+2.09%) |
Dec 19, 2003 | 4.300 | 4.440 | 4.250 | 4.300 | 13,050 | +0.02(+0.47%) |
Dec 18, 2003 | 4.180 | 4.390 | 4.150 | 4.280 | 20,250 | -0.02(-0.47%) |
Dec 17, 2003 | 4.240 | 4.300 | 4.240 | 4.300 | 5,000 | +0.10(+2.38%) |
Dec 16, 2003 | 4.320 | 4.330 | 4.110 | 4.200 | 14,075 | -0.18(-4.11%) |
Dec 15, 2003 | 4.380 | 4.420 | 4.360 | 4.380 | 9,900 | +0.04(+0.92%) |
Dec 12, 2003 | 4.430 | 4.430 | 4.340 | 4.340 | 21,100 | -0.05(-1.14%) |
Dec 11, 2003 | 4.390 | 4.390 | 4.250 | 4.390 | 17,100 | +0.00(+0.02%) |
Dec 10, 2003 | 4.240 | 4.450 | 4.240 | 4.389 | 34,700 | +0.21(+5.00%) |
Dec 09, 2003 | 4.180 | 4.240 | 4.170 | 4.180 | 10,050 | +0.02(+0.48%) |
Dec 08, 2003 | 4.160 | 4.200 | 4.160 | 4.160 | 11,400 | -0.06(-1.42%) |
Dec 05, 2003 | 4.260 | 4.260 | 4.090 | 4.220 | 22,765 | -0.07(-1.63%) |
Dec 04, 2003 | 4.240 | 4.320 | 4.200 | 4.290 | 35,650 | +0.07(+1.66%) |
Dec 03, 2003 | 4.280 | 4.340 | 4.140 | 4.220 | 26,950 | +0.02(+0.48%) |
Dec 02, 2003 | 3.980 | 4.200 | 3.950 | 4.200 | 23,050 | +0.20(+5.00%) |