Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.618 | 4.634 | 4.547 | 4.634 | 492,614 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.634 | 4.471 | 4.634 | 777,006 | +0.15(+3.26%) |
Feb 25, 2004 | 4.446 | 4.509 | 4.426 | 4.488 | 491,177 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.371 | 4.426 | 312,814 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.517 | 4.426 | 4.459 | 470,259 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.563 | 4.396 | 4.509 | 422,355 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.471 | 4.496 | 283,912 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.467 | 4.526 | 509,062 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.538 | 4.388 | 4.484 | 327,984 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.325 | 4.405 | 259,960 | +0.08(+1.83%) |
Feb 12, 2004 | 4.442 | 4.467 | 4.321 | 4.325 | 115,129 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.467 | 4.371 | 4.463 | 127,744 | +0.09(+2.00%) |
Feb 10, 2004 | 4.258 | 4.384 | 4.250 | 4.375 | 226,267 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.300 | 4.196 | 4.238 | 173,572 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,033 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.158 | 4.008 | 4.083 | 171,337 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.208 | 4.091 | 4.096 | 291,736 | -0.12(-2.78%) |
Feb 03, 2004 | 4.279 | 4.363 | 4.196 | 4.213 | 242,075 | -0.05(-1.18%) |
Feb 02, 2004 | 4.258 | 4.300 | 4.158 | 4.263 | 226,107 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.300 | 256,766 | -0.01(-0.19%) |
Jan 29, 2004 | 4.350 | 4.426 | 4.229 | 4.309 | 401,117 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.279 | 4.392 | 409,580 | -0.18(-3.93%) |
Jan 27, 2004 | 4.659 | 4.672 | 4.555 | 4.572 | 202,634 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.638 | 258,523 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.709 | 4.530 | 4.709 | 513,213 | +0.20(+4.44%) |
Jan 22, 2004 | 4.542 | 4.634 | 4.451 | 4.509 | 436,726 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.467 | 4.534 | 672,255 | +0.11(+2.45%) |
Jan 20, 2004 | 4.258 | 4.451 | 4.238 | 4.426 | 1,571,258 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.233 | 4.146 | 4.221 | 590,658 | +0.07(+1.71%) |
Jan 15, 2004 | 4.375 | 4.375 | 4.146 | 4.150 | 358,642 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.375 | 176,766 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.446 | 4.233 | 4.350 | 198,004 | -0.09(-1.98%) |
Jan 12, 2004 | 4.258 | 4.438 | 4.225 | 4.438 | 324,950 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.279 | 4.175 | 4.217 | 282,794 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.162 | 4.196 | 298,922 | +0.03(+0.60%) |
Jan 07, 2004 | 4.158 | 4.208 | 4.142 | 4.171 | 205,988 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.329 | 4.133 | 4.162 | 531,098 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.087 | 4.300 | 1,306,826 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,181 | +0.02(+0.42%) |
Dec 31, 2003 | 4.041 | 4.075 | 3.920 | 3.945 | 226,107 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.091 | 3.983 | 4.079 | 431,776 | +0.10(+2.63%) |
Dec 29, 2003 | 4.016 | 4.050 | 3.933 | 3.975 | 543,074 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.037 | 70,578 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,604 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,908 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,838 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,327 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,197 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,888 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.661 | 3.933 | 1,184,830 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,295 | +0.01(+0.23%) |
Dec 12, 2003 | 3.632 | 3.691 | 3.632 | 3.691 | 335,808 | +0.07(+1.96%) |
Dec 11, 2003 | 3.611 | 3.653 | 3.582 | 3.620 | 331,497 | -0.01(-0.34%) |
Dec 10, 2003 | 3.636 | 3.661 | 3.611 | 3.632 | 245,748 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,070 | +0.00(+0.00%) |
Dec 08, 2003 | 3.490 | 3.678 | 3.486 | 3.678 | 279,760 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.465 | 3.532 | 271,137 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,964 | +0.14(+4.19%) |
Dec 03, 2003 | 3.465 | 3.469 | 3.386 | 3.386 | 203,273 | -0.08(-2.29%) |
Dec 02, 2003 | 3.419 | 3.478 | 3.415 | 3.465 | 353,533 | +0.05(+1.34%) |