Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.912 | 4.927 | 4.809 | 4.856 | 385,990 | -0.09(-1.91%) |
Feb 26, 2004 | 4.896 | 4.975 | 4.888 | 4.951 | 205,405 | +0.14(+2.96%) |
Feb 25, 2004 | 4.856 | 4.872 | 4.754 | 4.809 | 210,724 | -0.08(-1.62%) |
Feb 24, 2004 | 4.927 | 4.943 | 4.856 | 4.888 | 113,846 | -0.03(-0.64%) |
Feb 23, 2004 | 4.999 | 5.030 | 4.904 | 4.920 | 221,995 | +0.02(+0.48%) |
Feb 20, 2004 | 4.983 | 4.983 | 4.848 | 4.896 | 324,444 | -0.19(-3.73%) |
Feb 19, 2004 | 4.975 | 5.172 | 4.975 | 5.085 | 827,700 | +0.44(+9.52%) |
Feb 18, 2004 | 4.706 | 4.730 | 4.619 | 4.643 | 310,894 | -0.18(-3.76%) |
Feb 17, 2004 | 4.825 | 4.888 | 4.809 | 4.825 | 255,300 | +0.09(+1.83%) |
Feb 13, 2004 | 4.801 | 4.801 | 4.698 | 4.738 | 108,528 | -0.02(-0.50%) |
Feb 12, 2004 | 4.809 | 4.833 | 4.706 | 4.762 | 126,890 | -0.05(-0.99%) |
Feb 11, 2004 | 4.770 | 4.872 | 4.714 | 4.809 | 94,471 | +0.08(+1.67%) |
Feb 10, 2004 | 4.738 | 4.738 | 4.659 | 4.730 | 95,357 | +0.01(+0.17%) |
Feb 09, 2004 | 4.770 | 4.770 | 4.643 | 4.722 | 106,755 | -0.01(-0.17%) |
Feb 06, 2004 | 4.643 | 4.738 | 4.580 | 4.730 | 209,964 | +0.18(+3.99%) |
Feb 05, 2004 | 4.469 | 4.572 | 4.462 | 4.548 | 107,641 | +0.06(+1.41%) |
Feb 04, 2004 | 4.477 | 4.541 | 4.398 | 4.485 | 237,698 | -0.03(-0.70%) |
Feb 03, 2004 | 4.541 | 4.588 | 4.462 | 4.517 | 121,445 | -0.02(-0.35%) |
Feb 02, 2004 | 4.541 | 4.627 | 4.533 | 4.533 | 140,187 | -0.07(-1.54%) |
Jan 30, 2004 | 4.596 | 4.612 | 4.501 | 4.604 | 166,907 | -0.03(-0.68%) |
Jan 29, 2004 | 4.635 | 4.683 | 4.580 | 4.635 | 102,829 | -0.02(-0.51%) |
Jan 28, 2004 | 4.754 | 4.817 | 4.651 | 4.659 | 197,174 | -0.08(-1.67%) |
Jan 27, 2004 | 4.667 | 4.801 | 4.667 | 4.738 | 192,488 | +0.11(+2.39%) |
Jan 26, 2004 | 4.698 | 4.698 | 4.548 | 4.627 | 252,514 | -0.13(-2.66%) |
Jan 23, 2004 | 4.770 | 4.817 | 4.738 | 4.754 | 71,296 | -0.01(-0.17%) |
Jan 22, 2004 | 4.848 | 4.848 | 4.746 | 4.762 | 155,890 | -0.05(-0.99%) |
Jan 21, 2004 | 4.714 | 4.833 | 4.659 | 4.809 | 155,637 | +0.06(+1.16%) |
Jan 20, 2004 | 4.777 | 4.848 | 4.659 | 4.754 | 401,060 | -0.06(-1.15%) |
Jan 16, 2004 | 4.935 | 4.935 | 4.777 | 4.809 | 740,194 | -0.21(-4.09%) |
Jan 15, 2004 | 4.801 | 5.054 | 4.754 | 5.014 | 976,373 | +0.14(+2.92%) |
Jan 14, 2004 | 4.738 | 4.896 | 4.738 | 4.872 | 614,317 | +0.24(+5.29%) |
Jan 13, 2004 | 4.627 | 4.698 | 4.580 | 4.627 | 382,064 | +0.15(+3.35%) |
Jan 12, 2004 | 4.462 | 4.533 | 4.414 | 4.477 | 147,405 | -0.04(-0.87%) |
Jan 09, 2004 | 4.501 | 4.588 | 4.485 | 4.517 | 608,365 | -0.08(-1.72%) |
Jan 08, 2004 | 4.312 | 4.619 | 4.312 | 4.596 | 789,456 | +0.55(+13.67%) |
Jan 07, 2004 | 4.067 | 4.067 | 4.019 | 4.043 | 351,418 | -0.03(-0.78%) |
Jan 06, 2004 | 4.067 | 4.106 | 4.035 | 4.075 | 64,458 | +0.01(+0.19%) |
Jan 05, 2004 | 4.043 | 4.075 | 4.027 | 4.067 | 165,894 | +0.06(+1.38%) |
Jan 02, 2004 | 4.027 | 4.154 | 4.011 | 4.011 | 107,894 | +0.00(+0.00%) |
Dec 31, 2003 | 4.011 | 4.019 | 3.956 | 4.011 | 59,266 | +0.04(+0.99%) |
Dec 30, 2003 | 3.980 | 4.011 | 3.948 | 3.972 | 126,637 | +0.02(+0.40%) |
Dec 29, 2003 | 4.019 | 4.019 | 3.940 | 3.956 | 225,287 | -0.04(-0.99%) |
Dec 26, 2003 | 4.011 | 4.027 | 3.980 | 3.996 | 45,209 | +0.00(+0.00%) |
Dec 24, 2003 | 3.988 | 4.051 | 3.956 | 3.996 | 44,323 | +0.01(+0.20%) |
Dec 23, 2003 | 3.948 | 4.011 | 3.948 | 3.988 | 214,650 | -0.01(-0.20%) |
Dec 22, 2003 | 3.940 | 4.011 | 3.925 | 3.996 | 255,933 | +0.09(+2.22%) |
Dec 19, 2003 | 3.869 | 3.948 | 3.869 | 3.909 | 143,353 | +0.04(+1.02%) |
Dec 18, 2003 | 3.846 | 3.854 | 3.806 | 3.869 | 323,684 | +0.04(+1.03%) |
Dec 17, 2003 | 3.869 | 3.869 | 3.790 | 3.830 | 119,165 | -0.08(-2.02%) |
Dec 16, 2003 | 3.909 | 3.932 | 3.885 | 3.909 | 115,619 | +0.04(+1.02%) |
Dec 15, 2003 | 3.980 | 3.964 | 3.869 | 3.869 | 151,711 | -0.11(-2.78%) |
Dec 12, 2003 | 3.932 | 3.988 | 3.869 | 3.980 | 209,837 | +0.05(+1.20%) |
Dec 11, 2003 | 3.790 | 3.948 | 3.790 | 3.932 | 194,894 | +0.15(+3.97%) |
Dec 10, 2003 | 3.814 | 3.861 | 3.680 | 3.782 | 337,108 | -0.12(-3.04%) |
Dec 09, 2003 | 3.948 | 3.948 | 3.885 | 3.901 | 444,496 | -0.03(-0.80%) |
Dec 08, 2003 | 3.948 | 3.972 | 3.861 | 3.932 | 781,605 | -0.13(-3.30%) |
Dec 05, 2003 | 3.869 | 4.169 | 3.869 | 4.067 | 1,091,486 | -0.84(-17.07%) |
Dec 04, 2003 | 4.880 | 4.920 | 4.856 | 4.904 | 386,370 | +0.07(+1.47%) |
Dec 03, 2003 | 4.730 | 4.864 | 4.730 | 4.833 | 194,388 | +0.06(+1.16%) |
Dec 02, 2003 | 4.770 | 4.833 | 4.754 | 4.777 | 479,828 | -0.06(-1.14%) |