Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.097 | 4.166 | 4.091 | 4.143 | 4,237,493 | +0.04(+1.09%) |
Feb 26, 2004 | 4.071 | 4.120 | 4.055 | 4.098 | 5,685,071 | +0.03(+0.71%) |
Feb 25, 2004 | 4.027 | 4.085 | 4.012 | 4.069 | 3,311,280 | +0.03(+0.69%) |
Feb 24, 2004 | 4.004 | 4.046 | 3.987 | 4.041 | 4,320,181 | +0.03(+0.84%) |
Feb 23, 2004 | 4.018 | 4.035 | 3.984 | 4.008 | 2,491,916 | +0.00(+0.09%) |
Feb 20, 2004 | 4.024 | 4.030 | 3.953 | 4.004 | 4,836,713 | -0.02(-0.46%) |
Feb 19, 2004 | 4.054 | 4.085 | 4.015 | 4.023 | 2,923,612 | -0.03(-0.74%) |
Feb 18, 2004 | 4.081 | 4.102 | 4.041 | 4.053 | 3,454,104 | -0.04(-1.02%) |
Feb 17, 2004 | 4.081 | 4.112 | 4.081 | 4.095 | 3,197,986 | +0.02(+0.48%) |
Feb 13, 2004 | 4.106 | 4.106 | 4.053 | 4.075 | 4,288,502 | -0.03(-0.79%) |
Feb 12, 2004 | 4.030 | 4.122 | 4.030 | 4.108 | 7,911,204 | +0.08(+2.01%) |
Feb 11, 2004 | 4.053 | 4.055 | 4.005 | 4.027 | 8,691,909 | -0.05(-1.21%) |
Feb 10, 2004 | 4.042 | 4.083 | 4.004 | 4.076 | 8,324,108 | +0.06(+1.41%) |
Feb 09, 2004 | 4.016 | 4.080 | 4.015 | 4.019 | 5,482,109 | -0.01(-0.23%) |
Feb 06, 2004 | 4.032 | 4.072 | 3.961 | 4.028 | 6,820,152 | +0.03(+0.84%) |
Feb 05, 2004 | 4.112 | 4.113 | 3.953 | 3.995 | 8,086,245 | -0.14(-3.49%) |
Feb 04, 2004 | 4.218 | 4.230 | 4.114 | 4.139 | 4,174,135 | -0.08(-1.85%) |
Feb 03, 2004 | 4.200 | 4.267 | 4.190 | 4.217 | 2,968,715 | +0.02(+0.42%) |
Feb 02, 2004 | 4.208 | 4.261 | 4.157 | 4.200 | 3,935,735 | -0.02(-0.44%) |
Jan 30, 2004 | 4.208 | 4.228 | 4.173 | 4.218 | 4,588,649 | +0.00(+0.00%) |
Jan 29, 2004 | 4.274 | 4.274 | 4.186 | 4.218 | 5,202,366 | -0.06(-1.31%) |
Jan 28, 2004 | 4.329 | 4.336 | 4.263 | 4.274 | 6,182,810 | -0.07(-1.52%) |
Jan 27, 2004 | 4.381 | 4.400 | 4.315 | 4.340 | 4,523,680 | -0.03(-0.72%) |
Jan 26, 2004 | 4.348 | 4.372 | 4.281 | 4.372 | 3,446,587 | +0.01(+0.13%) |
Jan 23, 2004 | 4.308 | 4.419 | 4.307 | 4.366 | 4,488,242 | +0.08(+1.87%) |
Jan 22, 2004 | 4.330 | 4.355 | 4.202 | 4.286 | 7,158,421 | -0.02(-0.52%) |
Jan 21, 2004 | 4.344 | 4.366 | 4.293 | 4.309 | 4,929,066 | -0.04(-0.96%) |
Jan 20, 2004 | 4.244 | 4.372 | 4.244 | 4.351 | 4,699,258 | +0.13(+3.09%) |
Jan 16, 2004 | 4.172 | 4.229 | 4.162 | 4.220 | 5,020,882 | +0.05(+1.18%) |
Jan 15, 2004 | 4.332 | 4.377 | 4.143 | 4.171 | 9,043,601 | -0.13(-3.09%) |
Jan 14, 2004 | 4.274 | 4.306 | 4.257 | 4.304 | 3,961,508 | +0.06(+1.52%) |
Jan 13, 2004 | 4.228 | 4.303 | 4.218 | 4.240 | 5,648,559 | +0.01(+0.29%) |
Jan 12, 2004 | 4.278 | 4.278 | 4.209 | 4.228 | 4,730,937 | -0.04(-0.94%) |
Jan 09, 2004 | 4.256 | 4.326 | 4.234 | 4.268 | 7,920,332 | +0.01(+0.26%) |
Jan 08, 2004 | 4.288 | 4.298 | 4.219 | 4.257 | 4,342,196 | -0.01(-0.26%) |
Jan 07, 2004 | 4.316 | 4.316 | 4.266 | 4.268 | 5,364,520 | -0.05(-1.25%) |
Jan 06, 2004 | 4.374 | 4.386 | 4.296 | 4.322 | 3,818,683 | -0.02(-0.41%) |
Jan 05, 2004 | 4.285 | 4.340 | 4.262 | 4.339 | 3,608,742 | +0.07(+1.70%) |
Jan 02, 2004 | 4.288 | 4.293 | 4.228 | 4.267 | 3,371,416 | -0.03(-0.76%) |
Dec 31, 2003 | 4.372 | 4.379 | 4.275 | 4.299 | 4,169,302 | -0.07(-1.54%) |
Dec 30, 2003 | 4.393 | 4.414 | 4.358 | 4.366 | 3,146,977 | -0.02(-0.45%) |
Dec 29, 2003 | 4.364 | 4.403 | 4.325 | 4.386 | 3,535,182 | +0.02(+0.53%) |
Dec 26, 2003 | 4.353 | 4.372 | 4.341 | 4.363 | 654,524 | +0.01(+0.15%) |
Dec 24, 2003 | 4.294 | 4.386 | 4.288 | 4.356 | 1,932,430 | +0.07(+1.54%) |
Dec 23, 2003 | 4.293 | 4.293 | 4.247 | 4.290 | 3,678,006 | -0.04(-0.92%) |
Dec 22, 2003 | 4.364 | 4.367 | 4.299 | 4.330 | 4,079,097 | -0.04(-0.92%) |
Dec 19, 2003 | 4.373 | 4.393 | 4.330 | 4.370 | 4,358,304 | -0.03(-0.59%) |
Dec 18, 2003 | 4.316 | 4.425 | 4.308 | 4.396 | 9,760,410 | +0.09(+2.14%) |
Dec 17, 2003 | 4.233 | 4.306 | 4.228 | 4.304 | 4,085,540 | +0.05(+1.16%) |
Dec 16, 2003 | 4.206 | 4.278 | 4.206 | 4.255 | 4,786,778 | +0.05(+1.26%) |
Dec 15, 2003 | 4.228 | 4.233 | 4.198 | 4.202 | 4,001,241 | -0.06(-1.31%) |
Dec 12, 2003 | 4.223 | 4.251 | 4.204 | 4.258 | 2,517,689 | +0.06(+1.35%) |
Dec 11, 2003 | 4.172 | 4.204 | 4.152 | 4.201 | 2,819,984 | +0.03(+0.71%) |
Dec 10, 2003 | 4.210 | 4.217 | 4.170 | 4.171 | 3,353,161 | -0.02(-0.58%) |
Dec 09, 2003 | 4.179 | 4.204 | 4.179 | 4.195 | 4,904,367 | +0.02(+0.45%) |
Dec 08, 2003 | 4.153 | 4.179 | 4.130 | 4.176 | 4,249,306 | +0.03(+0.74%) |
Dec 05, 2003 | 4.167 | 4.190 | 4.132 | 4.146 | 3,391,820 | -0.00(-0.09%) |
Dec 04, 2003 | 3.930 | 4.190 | 3.930 | 4.149 | 11,290,676 | +0.21(+5.22%) |
Dec 03, 2003 | 3.982 | 3.989 | 3.935 | 3.944 | 4,893,091 | -0.05(-1.17%) |
Dec 02, 2003 | 3.962 | 3.993 | 3.959 | 3.990 | 6,563,497 | +0.04(+1.01%) |