Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.870 | 5.970 | 5.761 | 5.909 | 277,125 | +0.18(+3.11%) |
Feb 26, 2004 | 5.994 | 6.001 | 5.630 | 5.730 | 316,511 | -0.22(-3.77%) |
Feb 25, 2004 | 5.428 | 6.141 | 5.428 | 5.955 | 1,486,739 | +0.46(+8.46%) |
Feb 24, 2004 | 5.517 | 5.537 | 5.304 | 5.490 | 1,291,357 | -0.05(-0.84%) |
Feb 23, 2004 | 5.715 | 5.715 | 5.452 | 5.537 | 397,996 | -0.04(-0.69%) |
Feb 20, 2004 | 5.614 | 5.668 | 5.428 | 5.576 | 247,424 | +0.07(+1.27%) |
Feb 19, 2004 | 5.622 | 5.622 | 5.452 | 5.506 | 232,056 | -0.11(-1.93%) |
Feb 18, 2004 | 5.413 | 5.630 | 5.266 | 5.614 | 326,971 | +0.16(+2.98%) |
Feb 17, 2004 | 5.250 | 5.483 | 5.250 | 5.452 | 147,085 | +0.19(+3.53%) |
Feb 13, 2004 | 5.351 | 5.413 | 5.235 | 5.266 | 123,324 | -0.08(-1.51%) |
Feb 12, 2004 | 5.359 | 5.560 | 5.343 | 5.346 | 581,368 | -0.03(-0.52%) |
Feb 11, 2004 | 4.801 | 5.498 | 4.693 | 5.374 | 905,886 | -0.05(-1.00%) |
Feb 10, 2004 | 5.080 | 5.692 | 5.033 | 5.428 | 1,622,202 | +0.37(+7.35%) |
Feb 09, 2004 | 4.902 | 5.119 | 4.902 | 5.057 | 84,713 | +0.15(+3.16%) |
Feb 06, 2004 | 4.786 | 4.987 | 4.739 | 4.902 | 116,480 | +0.11(+2.26%) |
Feb 05, 2004 | 4.700 | 4.933 | 4.553 | 4.793 | 101,500 | -0.05(-0.96%) |
Feb 04, 2004 | 4.917 | 5.049 | 4.755 | 4.840 | 142,049 | -0.02(-0.48%) |
Feb 03, 2004 | 5.266 | 5.271 | 4.863 | 4.863 | 146,956 | -0.39(-7.47%) |
Feb 02, 2004 | 5.080 | 5.256 | 4.979 | 5.256 | 186,084 | +0.21(+4.25%) |
Jan 30, 2004 | 5.041 | 5.181 | 4.941 | 5.041 | 71,670 | -0.06(-1.18%) |
Jan 29, 2004 | 5.173 | 5.173 | 4.762 | 5.102 | 178,465 | -0.09(-1.67%) |
Jan 28, 2004 | 5.289 | 5.304 | 5.150 | 5.188 | 77,352 | -0.03(-0.59%) |
Jan 27, 2004 | 5.266 | 5.343 | 5.219 | 5.219 | 98,659 | -0.05(-1.03%) |
Jan 26, 2004 | 5.405 | 5.413 | 5.227 | 5.274 | 92,073 | -0.11(-2.01%) |
Jan 23, 2004 | 5.343 | 5.421 | 4.964 | 5.382 | 215,269 | +0.07(+1.31%) |
Jan 22, 2004 | 5.243 | 5.366 | 5.173 | 5.312 | 239,159 | +0.07(+1.33%) |
Jan 21, 2004 | 5.312 | 5.421 | 5.243 | 5.243 | 140,628 | -0.16(-3.01%) |
Jan 20, 2004 | 5.366 | 5.421 | 5.173 | 5.405 | 219,659 | +0.01(+0.14%) |
Jan 16, 2004 | 4.933 | 5.405 | 4.894 | 5.397 | 402,515 | +0.49(+9.94%) |
Jan 15, 2004 | 4.716 | 5.150 | 4.716 | 4.910 | 319,647 | +0.03(+0.67%) |
Jan 14, 2004 | 4.933 | 5.072 | 4.724 | 4.877 | 187,170 | -0.06(-1.13%) |
Jan 13, 2004 | 4.871 | 5.064 | 4.793 | 4.933 | 299,685 | -0.10(-2.00%) |
Jan 12, 2004 | 4.762 | 5.041 | 4.553 | 5.033 | 384,724 | +0.24(+5.01%) |
Jan 09, 2004 | 4.840 | 5.024 | 4.716 | 4.793 | 251,522 | -0.10(-2.06%) |
Jan 08, 2004 | 4.871 | 4.979 | 4.724 | 4.894 | 233,069 | +0.00(+0.00%) |
Jan 07, 2004 | 4.708 | 5.057 | 4.677 | 4.894 | 854,466 | +0.17(+3.61%) |
Jan 06, 2004 | 4.708 | 4.762 | 4.646 | 4.724 | 642,708 | -0.04(-0.81%) |
Jan 05, 2004 | 4.398 | 4.762 | 4.259 | 4.762 | 345,825 | +0.43(+10.02%) |
Jan 02, 2004 | 4.290 | 4.623 | 4.259 | 4.329 | 186,730 | +0.03(+0.72%) |
Dec 31, 2003 | 4.491 | 4.499 | 4.298 | 4.298 | 356,672 | -0.26(-5.61%) |
Dec 30, 2003 | 4.577 | 4.639 | 4.491 | 4.553 | 149,541 | -0.05(-1.18%) |
Dec 29, 2003 | 4.801 | 4.809 | 4.507 | 4.608 | 326,251 | -0.19(-4.03%) |
Dec 26, 2003 | 4.708 | 4.801 | 4.662 | 4.801 | 506,803 | +0.09(+1.81%) |
Dec 24, 2003 | 4.453 | 4.724 | 4.313 | 4.716 | 234,416 | +0.26(+5.91%) |
Dec 23, 2003 | 4.259 | 4.453 | 4.259 | 4.453 | 163,951 | +0.12(+2.86%) |
Dec 22, 2003 | 3.965 | 4.329 | 3.965 | 4.329 | 441,890 | +0.37(+9.39%) |
Dec 19, 2003 | 4.306 | 4.337 | 3.911 | 3.957 | 244,226 | -0.38(-8.75%) |
Dec 18, 2003 | 4.313 | 4.352 | 4.213 | 4.337 | 59,008 | -0.08(-1.75%) |
Dec 17, 2003 | 4.290 | 4.445 | 4.174 | 4.414 | 217,035 | +0.14(+3.26%) |
Dec 16, 2003 | 4.259 | 4.275 | 4.050 | 4.275 | 178,084 | +0.08(+1.84%) |
Dec 15, 2003 | 4.639 | 4.724 | 4.158 | 4.197 | 295,028 | -0.33(-7.19%) |
Dec 12, 2003 | 4.414 | 4.600 | 4.306 | 4.522 | 195,804 | +0.16(+3.73%) |
Dec 11, 2003 | 4.251 | 4.383 | 4.143 | 4.360 | 116,092 | -0.02(-0.35%) |
Dec 10, 2003 | 4.228 | 4.375 | 4.197 | 4.375 | 128,216 | +0.01(+0.18%) |
Dec 09, 2003 | 4.290 | 4.414 | 4.251 | 4.367 | 167,751 | -0.03(-0.70%) |
Dec 08, 2003 | 4.561 | 4.561 | 4.391 | 4.398 | 105,809 | -0.14(-3.07%) |
Dec 05, 2003 | 4.646 | 4.646 | 4.104 | 4.538 | 448,751 | -0.12(-2.50%) |
Dec 04, 2003 | 4.685 | 4.809 | 4.646 | 4.654 | 239,226 | -0.10(-2.12%) |
Dec 03, 2003 | 4.863 | 4.917 | 4.747 | 4.755 | 194,023 | -0.10(-2.07%) |
Dec 02, 2003 | 4.747 | 4.910 | 4.646 | 4.855 | 301,728 | +0.10(+2.12%) |