Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.099 | 5.235 | 5.099 | 5.194 | 1,403,936 | +0.09(+1.86%) |
Feb 26, 2004 | 4.986 | 5.142 | 4.981 | 5.099 | 1,784,494 | +0.13(+2.65%) |
Feb 25, 2004 | 4.917 | 5.013 | 4.866 | 4.968 | 2,064,054 | +0.07(+1.50%) |
Feb 24, 2004 | 5.015 | 5.015 | 4.883 | 4.894 | 2,820,707 | -0.14(-2.85%) |
Feb 23, 2004 | 5.143 | 5.159 | 4.995 | 5.038 | 1,487,078 | -0.10(-1.88%) |
Feb 20, 2004 | 5.172 | 5.187 | 5.046 | 5.134 | 1,955,801 | -0.06(-1.07%) |
Feb 19, 2004 | 5.259 | 5.313 | 5.185 | 5.190 | 1,085,316 | -0.07(-1.31%) |
Feb 18, 2004 | 5.314 | 5.375 | 5.255 | 5.259 | 2,019,972 | -0.03(-0.61%) |
Feb 17, 2004 | 5.246 | 5.337 | 5.246 | 5.291 | 1,791,190 | +0.08(+1.48%) |
Feb 13, 2004 | 5.277 | 5.381 | 5.207 | 5.214 | 3,499,797 | -0.05(-1.00%) |
Feb 12, 2004 | 5.107 | 5.308 | 5.027 | 5.267 | 9,742,738 | +0.23(+4.67%) |
Feb 11, 2004 | 4.937 | 5.269 | 4.926 | 5.032 | 7,983,354 | +0.23(+4.82%) |
Feb 10, 2004 | 4.747 | 4.846 | 4.722 | 4.801 | 1,070,808 | +0.05(+1.04%) |
Feb 09, 2004 | 4.702 | 4.807 | 4.697 | 4.752 | 1,204,729 | +0.06(+1.18%) |
Feb 06, 2004 | 4.562 | 4.715 | 4.548 | 4.696 | 766,696 | +0.14(+3.03%) |
Feb 05, 2004 | 4.619 | 4.628 | 4.502 | 4.558 | 1,015,008 | -0.04(-0.84%) |
Feb 04, 2004 | 4.597 | 4.670 | 4.593 | 4.597 | 1,239,325 | +0.00(+0.00%) |
Feb 03, 2004 | 4.525 | 4.599 | 4.512 | 4.597 | 1,344,788 | +0.06(+1.30%) |
Feb 02, 2004 | 4.464 | 4.569 | 4.464 | 4.538 | 575,859 | +0.08(+1.79%) |
Jan 30, 2004 | 4.450 | 4.496 | 4.434 | 4.458 | 542,379 | +0.01(+0.20%) |
Jan 29, 2004 | 4.471 | 4.521 | 4.409 | 4.449 | 1,177,387 | -0.01(-0.20%) |
Jan 28, 2004 | 4.686 | 4.695 | 4.458 | 4.458 | 2,128,224 | -0.24(-5.06%) |
Jan 27, 2004 | 4.722 | 4.763 | 4.679 | 4.695 | 1,225,375 | -0.04(-0.95%) |
Jan 26, 2004 | 4.592 | 4.771 | 4.592 | 4.740 | 1,846,433 | +0.16(+3.44%) |
Jan 23, 2004 | 4.570 | 4.606 | 4.552 | 4.582 | 762,232 | +0.00(+0.10%) |
Jan 22, 2004 | 4.546 | 4.628 | 4.525 | 4.578 | 850,397 | +0.03(+0.71%) |
Jan 21, 2004 | 4.516 | 4.556 | 4.497 | 4.546 | 1,145,022 | +0.02(+0.46%) |
Jan 20, 2004 | 4.606 | 4.633 | 4.513 | 4.525 | 1,992,072 | -0.08(-1.73%) |
Jan 16, 2004 | 4.637 | 4.643 | 4.588 | 4.605 | 690,808 | -0.02(-0.35%) |
Jan 15, 2004 | 4.604 | 4.625 | 4.521 | 4.621 | 1,722,556 | +0.02(+0.37%) |
Jan 14, 2004 | 4.552 | 4.643 | 4.535 | 4.604 | 931,865 | +0.03(+0.69%) |
Jan 13, 2004 | 4.583 | 4.670 | 4.531 | 4.573 | 1,416,770 | +0.01(+0.26%) |
Jan 12, 2004 | 4.458 | 4.578 | 4.436 | 4.561 | 2,057,916 | +0.13(+2.83%) |
Jan 09, 2004 | 4.443 | 4.476 | 4.426 | 4.435 | 633,333 | -0.00(-0.02%) |
Jan 08, 2004 | 4.471 | 4.476 | 4.404 | 4.436 | 441,938 | -0.02(-0.50%) |
Jan 07, 2004 | 4.462 | 4.487 | 4.429 | 4.459 | 789,016 | -0.00(-0.08%) |
Jan 06, 2004 | 4.395 | 4.476 | 4.356 | 4.462 | 669,604 | +0.04(+1.01%) |
Jan 05, 2004 | 4.391 | 4.494 | 4.391 | 4.418 | 973,157 | +0.03(+0.61%) |
Jan 02, 2004 | 4.377 | 4.407 | 4.355 | 4.391 | 564,699 | +0.03(+0.70%) |
Dec 31, 2003 | 4.404 | 4.431 | 4.344 | 4.360 | 1,300,147 | -0.03(-0.69%) |
Dec 30, 2003 | 4.391 | 4.419 | 4.337 | 4.391 | 584,787 | -0.03(-0.65%) |
Dec 29, 2003 | 4.391 | 4.450 | 4.379 | 4.419 | 579,765 | +0.03(+0.65%) |
Dec 26, 2003 | 4.332 | 4.391 | 4.330 | 4.391 | 203,113 | +0.06(+1.34%) |
Dec 24, 2003 | 4.359 | 4.369 | 4.328 | 4.332 | 152,892 | -0.04(-0.94%) |
Dec 23, 2003 | 4.339 | 4.435 | 4.338 | 4.374 | 1,266,109 | +0.04(+0.83%) |
Dec 22, 2003 | 4.346 | 4.373 | 4.306 | 4.338 | 1,002,174 | -0.03(-0.58%) |
Dec 19, 2003 | 4.431 | 4.444 | 4.338 | 4.363 | 2,209,135 | -0.16(-3.49%) |
Dec 18, 2003 | 4.212 | 4.525 | 4.211 | 4.521 | 3,339,092 | +0.31(+7.25%) |
Dec 17, 2003 | 4.185 | 4.264 | 4.125 | 4.215 | 2,378,768 | -0.01(-0.30%) |
Dec 16, 2003 | 4.140 | 4.228 | 4.032 | 4.228 | 3,123,702 | +0.07(+1.57%) |
Dec 15, 2003 | 4.391 | 4.409 | 4.154 | 4.162 | 2,052,336 | -0.16(-3.75%) |
Dec 12, 2003 | 4.442 | 4.471 | 4.285 | 4.324 | 1,493,217 | -0.11(-2.39%) |
Dec 11, 2003 | 4.256 | 4.444 | 4.226 | 4.430 | 1,996,536 | +0.17(+3.93%) |
Dec 10, 2003 | 4.316 | 4.329 | 4.133 | 4.263 | 2,230,339 | -0.08(-1.76%) |
Dec 09, 2003 | 4.364 | 4.444 | 4.324 | 4.339 | 1,292,335 | -0.02(-0.41%) |
Dec 08, 2003 | 4.440 | 4.507 | 4.302 | 4.357 | 2,452,424 | -0.08(-1.86%) |
Dec 05, 2003 | 4.482 | 4.540 | 4.404 | 4.439 | 1,244,905 | -0.05(-1.18%) |
Dec 04, 2003 | 4.710 | 4.711 | 4.449 | 4.492 | 2,748,724 | -0.22(-4.62%) |
Dec 03, 2003 | 4.767 | 4.787 | 4.691 | 4.710 | 1,644,435 | -0.01(-0.19%) |
Dec 02, 2003 | 4.749 | 4.794 | 4.705 | 4.719 | 1,558,503 | -0.03(-0.64%) |