Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.400 | 4.440 | 4.272 | 4.420 | 80,800 | -0.02(-0.45%) |
Feb 26, 2004 | 4.400 | 4.440 | 4.160 | 4.440 | 84,400 | +0.00(+0.00%) |
Feb 25, 2004 | 4.200 | 4.450 | 4.100 | 4.440 | 132,800 | +0.00(+0.00%) |
Feb 24, 2004 | 4.000 | 4.480 | 3.340 | 4.440 | 510,300 | +0.17(+3.98%) |
Feb 23, 2004 | 4.420 | 4.500 | 4.270 | 4.270 | 121,600 | -0.08(-1.84%) |
Feb 20, 2004 | 4.470 | 4.500 | 4.330 | 4.350 | 83,100 | +0.02(+0.46%) |
Feb 19, 2004 | 4.780 | 4.790 | 4.320 | 4.330 | 159,500 | -0.28(-6.07%) |
Feb 18, 2004 | 4.700 | 4.760 | 4.580 | 4.610 | 103,400 | -0.05(-1.07%) |
Feb 17, 2004 | 4.790 | 4.860 | 4.590 | 4.660 | 258,700 | +0.08(+1.75%) |
Feb 13, 2004 | 4.540 | 4.653 | 4.440 | 4.580 | 168,100 | +0.06(+1.33%) |
Feb 12, 2004 | 4.730 | 4.730 | 4.500 | 4.520 | 207,300 | -0.13(-2.80%) |
Feb 11, 2004 | 4.570 | 4.690 | 4.510 | 4.650 | 89,300 | +0.01(+0.22%) |
Feb 10, 2004 | 4.495 | 4.690 | 4.440 | 4.640 | 121,900 | +0.19(+4.27%) |
Feb 09, 2004 | 4.520 | 4.550 | 4.440 | 4.450 | 105,500 | -0.10(-2.20%) |
Feb 06, 2004 | 4.510 | 4.550 | 4.310 | 4.550 | 198,100 | +0.10(+2.25%) |
Feb 05, 2004 | 4.510 | 4.510 | 4.400 | 4.450 | 94,600 | +0.04(+0.91%) |
Feb 04, 2004 | 4.570 | 4.770 | 4.400 | 4.410 | 334,600 | -0.32(-6.77%) |
Feb 03, 2004 | 4.710 | 4.780 | 4.700 | 4.730 | 87,100 | +0.02(+0.42%) |
Feb 02, 2004 | 4.870 | 4.920 | 4.710 | 4.710 | 80,100 | -0.03(-0.63%) |
Jan 30, 2004 | 4.750 | 4.940 | 4.700 | 4.740 | 97,100 | -0.21(-4.24%) |
Jan 29, 2004 | 4.760 | 4.950 | 4.700 | 4.950 | 109,200 | +0.15(+3.13%) |
Jan 28, 2004 | 4.940 | 4.960 | 4.750 | 4.800 | 90,900 | -0.09(-1.84%) |
Jan 27, 2004 | 4.870 | 4.990 | 4.870 | 4.890 | 143,100 | -0.10(-2.00%) |
Jan 26, 2004 | 4.890 | 4.990 | 4.820 | 4.990 | 80,500 | +0.06(+1.22%) |
Jan 23, 2004 | 4.970 | 4.990 | 4.810 | 4.930 | 136,200 | +0.12(+2.49%) |
Jan 22, 2004 | 5.000 | 5.150 | 4.810 | 4.810 | 434,000 | -0.19(-3.80%) |
Jan 21, 2004 | 4.960 | 5.000 | 4.850 | 5.000 | 489,000 | +0.02(+0.40%) |
Jan 20, 2004 | 4.850 | 4.990 | 4.800 | 4.980 | 271,100 | +0.08(+1.63%) |
Jan 16, 2004 | 4.970 | 4.980 | 4.740 | 4.900 | 192,200 | +0.14(+2.94%) |
Jan 15, 2004 | 4.850 | 4.900 | 4.750 | 4.760 | 118,274 | -0.09(-1.86%) |
Jan 14, 2004 | 4.850 | 4.850 | 4.740 | 4.850 | 78,259 | +0.01(+0.21%) |
Jan 13, 2004 | 4.840 | 4.850 | 4.690 | 4.840 | 111,481 | -0.01(-0.21%) |
Jan 12, 2004 | 4.700 | 4.850 | 4.630 | 4.850 | 115,067 | +0.22(+4.75%) |
Jan 09, 2004 | 4.620 | 4.850 | 4.620 | 4.630 | 118,643 | -0.12(-2.53%) |
Jan 08, 2004 | 4.770 | 4.860 | 4.600 | 4.750 | 254,861 | -0.11(-2.26%) |
Jan 07, 2004 | 4.590 | 4.860 | 4.570 | 4.860 | 149,009 | +0.13(+2.75%) |
Jan 06, 2004 | 4.700 | 4.790 | 4.480 | 4.730 | 266,300 | +0.06(+1.28%) |
Jan 05, 2004 | 4.600 | 4.690 | 4.520 | 4.670 | 103,700 | +0.07(+1.52%) |
Jan 02, 2004 | 4.530 | 4.650 | 4.500 | 4.600 | 123,400 | +0.13(+2.91%) |
Dec 31, 2003 | 4.620 | 4.620 | 4.380 | 4.470 | 184,800 | -0.22(-4.69%) |
Dec 30, 2003 | 4.410 | 4.690 | 4.400 | 4.690 | 156,193 | +0.25(+5.63%) |
Dec 29, 2003 | 4.540 | 4.540 | 4.360 | 4.440 | 106,009 | -0.02(-0.45%) |
Dec 26, 2003 | 4.470 | 4.500 | 4.380 | 4.460 | 50,474 | -0.01(-0.34%) |
Dec 24, 2003 | 4.380 | 4.550 | 4.380 | 4.475 | 58,216 | -0.03(-0.56%) |
Dec 23, 2003 | 4.540 | 4.550 | 4.350 | 4.500 | 250,784 | -0.02(-0.44%) |
Dec 22, 2003 | 4.490 | 4.650 | 4.400 | 4.520 | 169,563 | -0.13(-2.80%) |
Dec 19, 2003 | 4.530 | 4.690 | 4.480 | 4.650 | 70,311 | +0.06(+1.31%) |
Dec 18, 2003 | 4.600 | 4.740 | 4.560 | 4.590 | 83,675 | +0.00(+0.00%) |
Dec 17, 2003 | 4.740 | 4.740 | 4.520 | 4.590 | 126,636 | -0.11(-2.34%) |
Dec 16, 2003 | 4.500 | 4.750 | 4.400 | 4.700 | 126,497 | +0.30(+6.82%) |
Dec 15, 2003 | 4.790 | 4.790 | 4.400 | 4.400 | 175,622 | -0.36(-7.56%) |
Dec 12, 2003 | 4.760 | 4.760 | 4.680 | 4.760 | 83,520 | +0.01(+0.21%) |
Dec 11, 2003 | 4.470 | 4.760 | 4.470 | 4.750 | 121,700 | +0.25(+5.56%) |
Dec 10, 2003 | 4.610 | 4.630 | 4.400 | 4.500 | 88,018 | -0.11(-2.39%) |
Dec 09, 2003 | 4.750 | 4.790 | 4.610 | 4.610 | 121,733 | -0.13(-2.74%) |
Dec 08, 2003 | 4.600 | 4.870 | 4.560 | 4.740 | 182,247 | +0.04(+0.85%) |
Dec 05, 2003 | 4.650 | 4.840 | 4.650 | 4.700 | 235,985 | -0.11(-2.29%) |
Dec 04, 2003 | 4.730 | 4.900 | 4.690 | 4.810 | 640,749 | +0.08(+1.69%) |
Dec 03, 2003 | 4.730 | 4.790 | 4.640 | 4.730 | 336,436 | +0.12(+2.60%) |
Dec 02, 2003 | 4.770 | 4.770 | 4.600 | 4.610 | 169,305 | -0.16(-3.35%) |