Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.230 | 4.340 | 4.140 | 4.240 | 308,700 | +0.01(+0.24%) |
Feb 26, 2004 | 4.040 | 4.290 | 3.950 | 4.230 | 358,200 | +0.19(+4.70%) |
Feb 25, 2004 | 3.910 | 4.050 | 3.880 | 4.040 | 287,000 | +0.07(+1.76%) |
Feb 24, 2004 | 3.970 | 4.050 | 3.880 | 3.970 | 350,800 | -0.04(-1.00%) |
Feb 23, 2004 | 4.290 | 4.329 | 4.010 | 4.010 | 518,400 | -0.38(-8.66%) |
Feb 20, 2004 | 4.480 | 4.590 | 4.260 | 4.390 | 364,300 | -0.09(-2.01%) |
Feb 19, 2004 | 4.740 | 4.780 | 4.480 | 4.480 | 255,600 | -0.19(-4.07%) |
Feb 18, 2004 | 4.630 | 4.830 | 4.530 | 4.670 | 270,700 | +0.21(+4.71%) |
Feb 17, 2004 | 4.500 | 4.525 | 4.330 | 4.460 | 218,500 | -0.03(-0.67%) |
Feb 13, 2004 | 4.560 | 4.640 | 4.440 | 4.490 | 226,600 | -0.08(-1.75%) |
Feb 12, 2004 | 4.590 | 4.670 | 4.530 | 4.570 | 214,000 | -0.08(-1.72%) |
Feb 11, 2004 | 4.600 | 4.650 | 4.570 | 4.650 | 149,300 | +0.00(+0.00%) |
Feb 10, 2004 | 4.610 | 4.700 | 4.510 | 4.650 | 258,500 | -0.03(-0.64%) |
Feb 09, 2004 | 4.710 | 4.800 | 4.580 | 4.680 | 169,800 | +0.08(+1.74%) |
Feb 06, 2004 | 4.500 | 4.700 | 4.500 | 4.600 | 215,200 | +0.11(+2.45%) |
Feb 05, 2004 | 4.640 | 4.650 | 4.420 | 4.490 | 291,800 | -0.05(-1.10%) |
Feb 04, 2004 | 4.900 | 4.900 | 4.499 | 4.540 | 310,200 | -0.37(-7.54%) |
Feb 03, 2004 | 5.000 | 5.000 | 4.800 | 4.910 | 146,300 | -0.03(-0.61%) |
Feb 02, 2004 | 4.870 | 5.000 | 4.820 | 4.940 | 213,000 | +0.11(+2.28%) |
Jan 30, 2004 | 4.790 | 4.870 | 4.750 | 4.830 | 207,000 | +0.10(+2.11%) |
Jan 29, 2004 | 5.000 | 5.060 | 4.670 | 4.730 | 406,400 | -0.31(-6.15%) |
Jan 28, 2004 | 5.080 | 5.190 | 4.870 | 5.040 | 275,300 | -0.02(-0.40%) |
Jan 27, 2004 | 5.250 | 5.290 | 5.000 | 5.060 | 324,600 | -0.13(-2.50%) |
Jan 26, 2004 | 5.080 | 5.240 | 5.070 | 5.190 | 458,100 | +0.19(+3.80%) |
Jan 23, 2004 | 4.900 | 5.030 | 4.850 | 5.000 | 248,300 | +0.13(+2.67%) |
Jan 22, 2004 | 5.110 | 5.110 | 4.860 | 4.870 | 272,700 | -0.06(-1.22%) |
Jan 21, 2004 | 5.040 | 5.100 | 4.860 | 4.930 | 374,900 | -0.06(-1.20%) |
Jan 20, 2004 | 5.010 | 5.050 | 4.910 | 4.990 | 502,600 | -0.03(-0.60%) |
Jan 16, 2004 | 5.300 | 5.300 | 5.000 | 5.020 | 595,300 | -0.16(-3.09%) |
Jan 15, 2004 | 5.500 | 5.500 | 5.100 | 5.180 | 1,959,102 | +0.28(+5.71%) |
Jan 14, 2004 | 5.180 | 5.210 | 4.820 | 4.900 | 516,074 | -0.17(-3.35%) |
Jan 13, 2004 | 4.900 | 5.289 | 4.847 | 5.070 | 1,298,393 | +0.24(+4.97%) |
Jan 12, 2004 | 4.560 | 4.970 | 4.560 | 4.830 | 693,612 | +0.26(+5.69%) |
Jan 09, 2004 | 4.620 | 4.750 | 4.524 | 4.570 | 383,262 | -0.06(-1.30%) |
Jan 08, 2004 | 4.520 | 4.650 | 4.450 | 4.630 | 352,513 | +0.11(+2.43%) |
Jan 07, 2004 | 4.600 | 4.600 | 4.300 | 4.520 | 390,932 | -0.04(-0.88%) |
Jan 06, 2004 | 4.530 | 4.590 | 4.480 | 4.560 | 217,200 | +0.04(+0.88%) |
Jan 05, 2004 | 4.500 | 4.690 | 4.400 | 4.520 | 588,600 | -0.02(-0.44%) |
Jan 02, 2004 | 4.570 | 4.700 | 4.490 | 4.540 | 308,200 | -0.02(-0.44%) |
Dec 31, 2003 | 4.770 | 4.800 | 4.550 | 4.560 | 262,400 | -0.19(-4.00%) |
Dec 30, 2003 | 4.760 | 4.860 | 4.670 | 4.750 | 349,195 | -0.00(-0.02%) |
Dec 29, 2003 | 4.600 | 4.890 | 4.520 | 4.751 | 465,916 | +0.28(+6.29%) |
Dec 26, 2003 | 4.550 | 4.580 | 4.460 | 4.470 | 104,747 | -0.04(-0.89%) |
Dec 24, 2003 | 4.540 | 4.580 | 4.380 | 4.510 | 187,596 | -0.04(-0.88%) |
Dec 23, 2003 | 4.310 | 4.560 | 4.240 | 4.550 | 622,559 | +0.26(+6.06%) |
Dec 22, 2003 | 4.250 | 4.420 | 4.140 | 4.290 | 421,543 | +0.04(+0.96%) |
Dec 19, 2003 | 4.010 | 4.260 | 4.010 | 4.249 | 305,173 | +0.18(+4.40%) |
Dec 18, 2003 | 4.010 | 4.220 | 4.000 | 4.070 | 334,166 | +0.00(+0.00%) |
Dec 17, 2003 | 4.110 | 4.250 | 4.020 | 4.070 | 430,604 | -0.15(-3.55%) |
Dec 16, 2003 | 4.120 | 4.250 | 4.000 | 4.220 | 275,452 | +0.07(+1.69%) |
Dec 15, 2003 | 4.600 | 4.600 | 4.110 | 4.150 | 505,218 | -0.25(-5.68%) |
Dec 12, 2003 | 4.310 | 4.440 | 4.080 | 4.400 | 613,940 | +0.15(+3.53%) |
Dec 11, 2003 | 4.100 | 4.300 | 4.060 | 4.250 | 572,600 | +0.24(+5.99%) |
Dec 10, 2003 | 4.230 | 4.250 | 3.980 | 4.010 | 470,843 | -0.16(-3.84%) |
Dec 09, 2003 | 4.350 | 4.360 | 4.070 | 4.170 | 1,379,655 | -0.37(-8.15%) |
Dec 08, 2003 | 5.290 | 5.340 | 4.460 | 4.540 | 2,036,327 | -0.81(-15.14%) |
Dec 05, 2003 | 5.050 | 5.640 | 5.270 | 5.350 | 2,322,267 | +0.30(+5.94%) |
Dec 04, 2003 | 4.840 | 5.400 | 4.790 | 5.050 | 2,189,811 | +0.26(+5.43%) |
Dec 03, 2003 | 4.150 | 4.920 | 4.110 | 4.790 | 2,312,332 | +0.69(+16.83%) |
Dec 02, 2003 | 4.350 | 4.370 | 4.040 | 4.100 | 854,309 | -0.18(-4.21%) |