Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.590 | 4.700 | 4.420 | 4.660 | 1,009,500 | +0.11(+2.42%) |
Feb 26, 2004 | 4.400 | 4.600 | 4.352 | 4.550 | 233,600 | +0.25(+5.81%) |
Feb 25, 2004 | 3.850 | 4.410 | 3.840 | 4.300 | 743,800 | +0.41(+10.54%) |
Feb 24, 2004 | 3.900 | 3.970 | 3.800 | 3.890 | 468,000 | -0.11(-2.73%) |
Feb 23, 2004 | 4.215 | 4.215 | 3.780 | 3.999 | 264,000 | -0.22(-5.24%) |
Feb 20, 2004 | 4.320 | 4.320 | 4.050 | 4.220 | 158,800 | +0.00(+0.00%) |
Feb 19, 2004 | 4.440 | 4.450 | 4.220 | 4.220 | 110,000 | -0.10(-2.31%) |
Feb 18, 2004 | 4.445 | 4.490 | 4.290 | 4.320 | 344,700 | -0.08(-1.82%) |
Feb 17, 2004 | 4.420 | 4.650 | 4.350 | 4.400 | 104,700 | -0.16(-3.47%) |
Feb 13, 2004 | 4.460 | 4.710 | 4.460 | 4.558 | 94,800 | +0.09(+1.97%) |
Feb 12, 2004 | 4.580 | 4.580 | 4.450 | 4.470 | 148,800 | -0.05(-1.11%) |
Feb 11, 2004 | 4.300 | 4.569 | 4.300 | 4.520 | 169,000 | +0.19(+4.39%) |
Feb 10, 2004 | 4.400 | 4.420 | 4.150 | 4.330 | 580,300 | -0.08(-1.88%) |
Feb 09, 2004 | 4.650 | 4.780 | 4.330 | 4.413 | 563,700 | -0.33(-6.88%) |
Feb 06, 2004 | 4.570 | 4.770 | 4.480 | 4.739 | 90,500 | +0.29(+6.49%) |
Feb 05, 2004 | 4.420 | 4.700 | 4.420 | 4.450 | 106,900 | +0.03(+0.68%) |
Feb 04, 2004 | 4.600 | 4.750 | 4.350 | 4.420 | 203,700 | -0.14(-3.07%) |
Feb 03, 2004 | 4.800 | 4.890 | 4.560 | 4.560 | 166,000 | -0.22(-4.60%) |
Feb 02, 2004 | 4.960 | 5.090 | 4.770 | 4.780 | 372,600 | -0.15(-3.04%) |
Jan 30, 2004 | 5.120 | 5.170 | 4.770 | 4.930 | 665,700 | -0.41(-7.68%) |
Jan 29, 2004 | 5.660 | 5.700 | 5.300 | 5.340 | 388,700 | -0.32(-5.65%) |
Jan 28, 2004 | 5.270 | 5.670 | 5.150 | 5.660 | 474,100 | +0.43(+8.22%) |
Jan 27, 2004 | 4.970 | 5.370 | 4.970 | 5.230 | 379,100 | +0.28(+5.66%) |
Jan 26, 2004 | 5.010 | 5.088 | 4.789 | 4.950 | 645,800 | -0.05(-1.00%) |
Jan 23, 2004 | 5.200 | 5.230 | 4.890 | 5.000 | 273,600 | -0.20(-3.85%) |
Jan 22, 2004 | 5.550 | 5.590 | 5.180 | 5.200 | 403,600 | -0.22(-4.06%) |
Jan 21, 2004 | 5.600 | 5.750 | 5.211 | 5.420 | 640,400 | +0.63(+13.15%) |
Jan 20, 2004 | 4.770 | 4.980 | 4.550 | 4.790 | 428,300 | -0.01(-0.21%) |
Jan 16, 2004 | 5.250 | 5.320 | 4.700 | 4.800 | 706,800 | -0.43(-8.22%) |
Jan 15, 2004 | 5.380 | 5.450 | 5.230 | 5.230 | 253,125 | -0.17(-3.15%) |
Jan 14, 2004 | 5.200 | 5.440 | 5.090 | 5.400 | 193,719 | +0.23(+4.45%) |
Jan 13, 2004 | 5.450 | 5.450 | 5.150 | 5.170 | 174,340 | -0.19(-3.54%) |
Jan 12, 2004 | 5.500 | 5.730 | 5.350 | 5.360 | 101,451 | -0.14(-2.55%) |
Jan 09, 2004 | 5.340 | 5.500 | 5.220 | 5.500 | 335,720 | +0.06(+1.10%) |
Jan 08, 2004 | 5.254 | 5.500 | 5.120 | 5.440 | 346,911 | +0.22(+4.21%) |
Jan 07, 2004 | 5.600 | 5.700 | 5.190 | 5.220 | 345,998 | -0.28(-5.09%) |
Jan 06, 2004 | 6.100 | 6.100 | 5.480 | 5.500 | 278,300 | -0.46(-7.72%) |
Jan 05, 2004 | 5.480 | 6.130 | 5.360 | 5.960 | 436,600 | +0.66(+12.45%) |
Jan 02, 2004 | 5.050 | 5.450 | 4.950 | 5.300 | 308,000 | +0.30(+6.00%) |
Dec 31, 2003 | 5.000 | 5.360 | 4.900 | 5.000 | 398,300 | +0.00(+0.00%) |
Dec 30, 2003 | 5.440 | 5.450 | 4.910 | 5.000 | 521,734 | -0.45(-8.22%) |
Dec 29, 2003 | 5.490 | 5.640 | 5.350 | 5.448 | 539,507 | -0.05(-0.95%) |
Dec 26, 2003 | 5.290 | 5.500 | 5.250 | 5.500 | 66,403 | +0.12(+2.25%) |
Dec 24, 2003 | 5.300 | 5.410 | 5.270 | 5.379 | 131,206 | +0.12(+2.21%) |
Dec 23, 2003 | 5.240 | 5.350 | 5.130 | 5.263 | 122,263 | +0.01(+0.24%) |
Dec 22, 2003 | 5.150 | 5.270 | 5.090 | 5.250 | 301,240 | +0.09(+1.74%) |
Dec 19, 2003 | 4.570 | 5.300 | 4.560 | 5.160 | 752,054 | +0.58(+12.66%) |
Dec 18, 2003 | 4.360 | 4.740 | 4.360 | 4.580 | 300,099 | +0.08(+1.78%) |
Dec 17, 2003 | 4.330 | 4.500 | 4.120 | 4.500 | 555,045 | +0.09(+2.04%) |
Dec 16, 2003 | 5.380 | 5.420 | 4.380 | 4.410 | 997,639 | -1.04(-19.08%) |
Dec 15, 2003 | 5.450 | 5.580 | 5.260 | 5.450 | 311,093 | +0.24(+4.61%) |
Dec 12, 2003 | 5.650 | 5.890 | 5.120 | 5.210 | 262,639 | -0.36(-6.46%) |
Dec 11, 2003 | 5.040 | 5.790 | 5.040 | 5.570 | 431,500 | +0.51(+10.08%) |
Dec 10, 2003 | 5.080 | 5.270 | 4.900 | 5.060 | 426,524 | -0.07(-1.36%) |
Dec 09, 2003 | 5.830 | 5.830 | 5.030 | 5.130 | 1,358,497 | -0.71(-12.16%) |
Dec 08, 2003 | 5.550 | 5.860 | 5.520 | 5.840 | 815,710 | +0.28(+5.04%) |
Dec 05, 2003 | 6.000 | 6.020 | 5.530 | 5.560 | 918,493 | -0.44(-7.33%) |
Dec 04, 2003 | 6.590 | 6.590 | 6.000 | 6.000 | 457,171 | -0.58(-8.81%) |
Dec 03, 2003 | 6.930 | 6.950 | 6.300 | 6.580 | 529,238 | -0.27(-3.94%) |
Dec 02, 2003 | 7.010 | 7.020 | 6.800 | 6.850 | 249,264 | -0.15(-2.14%) |