Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.618 | 4.635 | 4.547 | 4.635 | 492,577 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.635 | 4.472 | 4.635 | 776,947 | +0.15(+3.26%) |
Feb 25, 2004 | 4.447 | 4.509 | 4.426 | 4.488 | 491,140 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.372 | 4.426 | 312,790 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.518 | 4.426 | 4.459 | 470,223 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.564 | 4.397 | 4.509 | 422,323 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.472 | 4.497 | 283,890 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.468 | 4.526 | 509,023 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.539 | 4.388 | 4.484 | 327,959 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.326 | 4.405 | 259,940 | +0.08(+1.83%) |
Feb 12, 2004 | 4.443 | 4.468 | 4.321 | 4.326 | 115,121 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.468 | 4.372 | 4.463 | 127,734 | +0.09(+2.00%) |
Feb 10, 2004 | 4.259 | 4.384 | 4.250 | 4.376 | 226,250 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.301 | 4.196 | 4.238 | 173,559 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,021 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.159 | 4.008 | 4.083 | 171,324 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.209 | 4.092 | 4.096 | 291,714 | -0.12(-2.78%) |
Feb 03, 2004 | 4.280 | 4.363 | 4.196 | 4.213 | 242,057 | -0.05(-1.18%) |
Feb 02, 2004 | 4.259 | 4.301 | 4.159 | 4.263 | 226,090 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.301 | 256,747 | -0.01(-0.19%) |
Jan 29, 2004 | 4.351 | 4.426 | 4.230 | 4.309 | 401,087 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.280 | 4.392 | 409,549 | -0.18(-3.93%) |
Jan 27, 2004 | 4.660 | 4.672 | 4.555 | 4.572 | 202,619 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.639 | 258,503 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.710 | 4.530 | 4.710 | 513,174 | +0.20(+4.44%) |
Jan 22, 2004 | 4.543 | 4.635 | 4.451 | 4.509 | 436,693 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.468 | 4.534 | 672,204 | +0.11(+2.45%) |
Jan 20, 2004 | 4.259 | 4.451 | 4.238 | 4.426 | 1,571,138 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.234 | 4.146 | 4.221 | 590,614 | +0.07(+1.71%) |
Jan 15, 2004 | 4.376 | 4.376 | 4.146 | 4.150 | 358,615 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.376 | 176,753 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.447 | 4.234 | 4.351 | 197,989 | -0.09(-1.98%) |
Jan 12, 2004 | 4.259 | 4.438 | 4.225 | 4.438 | 324,925 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.280 | 4.175 | 4.217 | 282,773 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.163 | 4.196 | 298,899 | +0.03(+0.60%) |
Jan 07, 2004 | 4.159 | 4.209 | 4.142 | 4.171 | 205,972 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.330 | 4.134 | 4.163 | 531,057 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.088 | 4.301 | 1,306,727 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,165 | +0.02(+0.42%) |
Dec 31, 2003 | 4.042 | 4.075 | 3.921 | 3.946 | 226,090 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.092 | 3.983 | 4.079 | 431,743 | +0.10(+2.63%) |
Dec 29, 2003 | 4.017 | 4.050 | 3.933 | 3.975 | 543,032 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.038 | 70,573 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,598 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,889 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,821 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,291 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,164 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,853 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.662 | 3.933 | 1,184,740 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,270 | +0.01(+0.23%) |
Dec 12, 2003 | 3.633 | 3.691 | 3.633 | 3.691 | 335,783 | +0.07(+1.96%) |
Dec 11, 2003 | 3.612 | 3.653 | 3.582 | 3.620 | 331,471 | -0.01(-0.34%) |
Dec 10, 2003 | 3.637 | 3.662 | 3.612 | 3.633 | 245,729 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,025 | +0.00(+0.00%) |
Dec 08, 2003 | 3.491 | 3.678 | 3.486 | 3.678 | 279,739 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.466 | 3.532 | 271,117 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,935 | +0.14(+4.19%) |
Dec 03, 2003 | 3.466 | 3.470 | 3.386 | 3.386 | 203,258 | -0.08(-2.29%) |
Dec 02, 2003 | 3.420 | 3.478 | 3.415 | 3.466 | 353,506 | +0.05(+1.34%) |