Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.085 | 5.310 | 5.085 | 5.277 | 111,576 | +0.21(+4.13%) |
Feb 26, 2004 | 5.051 | 5.137 | 5.044 | 5.068 | 64,170 | +0.03(+0.62%) |
Feb 25, 2004 | 5.016 | 5.060 | 5.009 | 5.037 | 58,967 | +0.05(+0.94%) |
Feb 24, 2004 | 4.947 | 5.068 | 4.869 | 4.990 | 86,139 | +0.02(+0.38%) |
Feb 23, 2004 | 5.269 | 5.269 | 4.964 | 4.971 | 101,170 | -0.34(-6.41%) |
Feb 20, 2004 | 5.272 | 5.322 | 5.139 | 5.312 | 120,537 | +0.06(+1.22%) |
Feb 19, 2004 | 5.148 | 5.449 | 5.148 | 5.248 | 112,732 | +0.10(+1.95%) |
Feb 18, 2004 | 5.362 | 5.405 | 5.120 | 5.148 | 92,209 | -0.22(-4.06%) |
Feb 17, 2004 | 5.060 | 5.397 | 5.042 | 5.366 | 124,005 | +0.39(+7.86%) |
Feb 13, 2004 | 4.688 | 4.999 | 4.688 | 4.975 | 89,607 | +0.33(+7.11%) |
Feb 12, 2004 | 4.584 | 4.644 | 4.568 | 4.644 | 209,277 | +0.06(+1.32%) |
Feb 11, 2004 | 4.515 | 4.644 | 4.513 | 4.584 | 238,761 | +0.09(+2.00%) |
Feb 10, 2004 | 4.506 | 4.522 | 4.487 | 4.494 | 152,333 | +0.01(+0.23%) |
Feb 09, 2004 | 4.584 | 4.584 | 4.480 | 4.484 | 279,229 | -0.01(-0.23%) |
Feb 06, 2004 | 4.454 | 4.535 | 4.445 | 4.494 | 191,356 | +0.07(+1.52%) |
Feb 05, 2004 | 4.509 | 4.570 | 4.423 | 4.426 | 121,693 | -0.10(-2.25%) |
Feb 04, 2004 | 4.788 | 4.788 | 4.529 | 4.529 | 116,201 | -0.27(-5.62%) |
Feb 03, 2004 | 4.809 | 4.833 | 4.791 | 4.798 | 71,397 | +0.00(+0.04%) |
Feb 02, 2004 | 4.933 | 4.978 | 4.790 | 4.797 | 56,077 | -0.14(-2.77%) |
Jan 30, 2004 | 4.947 | 5.016 | 4.932 | 4.933 | 73,998 | +0.00(+0.07%) |
Jan 29, 2004 | 5.025 | 5.060 | 4.913 | 4.930 | 76,600 | -0.07(-1.38%) |
Jan 28, 2004 | 5.137 | 5.146 | 4.982 | 4.999 | 52,608 | -0.11(-2.20%) |
Jan 27, 2004 | 5.146 | 5.194 | 5.103 | 5.111 | 64,748 | -0.02(-0.37%) |
Jan 26, 2004 | 5.137 | 5.163 | 5.113 | 5.130 | 39,311 | +0.00(+0.03%) |
Jan 23, 2004 | 5.122 | 5.155 | 5.101 | 5.129 | 183,262 | +0.01(+0.17%) |
Jan 22, 2004 | 5.371 | 5.380 | 5.103 | 5.120 | 92,498 | -0.28(-5.13%) |
Jan 21, 2004 | 5.336 | 5.397 | 5.262 | 5.397 | 136,435 | +0.10(+1.96%) |
Jan 20, 2004 | 5.269 | 5.354 | 5.241 | 5.293 | 134,700 | +0.01(+0.13%) |
Jan 16, 2004 | 5.371 | 5.388 | 5.284 | 5.286 | 134,990 | -0.07(-1.29%) |
Jan 15, 2004 | 5.388 | 5.388 | 5.328 | 5.355 | 110,131 | -0.02(-0.35%) |
Jan 14, 2004 | 5.376 | 5.405 | 5.371 | 5.374 | 66,772 | -0.01(-0.22%) |
Jan 13, 2004 | 5.449 | 5.622 | 5.347 | 5.386 | 130,943 | -0.06(-1.14%) |
Jan 12, 2004 | 5.239 | 5.466 | 5.215 | 5.449 | 156,958 | +0.23(+4.34%) |
Jan 09, 2004 | 5.155 | 5.258 | 5.146 | 5.222 | 81,514 | +0.03(+0.53%) |
Jan 08, 2004 | 5.155 | 5.233 | 5.106 | 5.194 | 92,498 | +0.07(+1.45%) |
Jan 07, 2004 | 5.077 | 5.120 | 5.027 | 5.120 | 311,026 | +0.02(+0.48%) |
Jan 06, 2004 | 5.068 | 5.188 | 5.068 | 5.096 | 108,396 | +0.07(+1.41%) |
Jan 05, 2004 | 4.956 | 5.025 | 4.956 | 5.025 | 128,919 | +0.08(+1.57%) |
Jan 02, 2004 | 4.926 | 4.980 | 4.926 | 4.947 | 57,233 | +0.06(+1.31%) |
Dec 31, 2003 | 5.008 | 5.008 | 4.862 | 4.883 | 35,843 | -0.11(-2.15%) |
Dec 30, 2003 | 4.973 | 4.999 | 4.964 | 4.990 | 80,936 | +0.00(+0.07%) |
Dec 29, 2003 | 5.008 | 5.011 | 4.971 | 4.987 | 113,310 | +0.06(+1.16%) |
Dec 26, 2003 | 4.861 | 4.937 | 4.861 | 4.930 | 33,819 | -0.02(-0.35%) |
Dec 24, 2003 | 4.947 | 4.947 | 4.897 | 4.947 | 70,530 | -0.07(-1.35%) |
Dec 23, 2003 | 5.139 | 5.143 | 4.999 | 5.015 | 80,936 | -0.17(-3.33%) |
Dec 22, 2003 | 5.189 | 5.189 | 5.137 | 5.188 | 20,234 | -0.02(-0.37%) |
Dec 19, 2003 | 5.267 | 5.319 | 5.172 | 5.207 | 80,358 | -0.05(-0.99%) |
Dec 18, 2003 | 5.155 | 5.258 | 5.141 | 5.258 | 43,936 | +0.12(+2.36%) |
Dec 17, 2003 | 5.136 | 5.136 | 5.092 | 5.137 | 43,647 | -0.02(-0.30%) |
Dec 16, 2003 | 5.051 | 5.153 | 5.051 | 5.153 | 50,007 | +0.08(+1.67%) |
Dec 15, 2003 | 5.096 | 5.106 | 5.068 | 5.068 | 30,640 | -0.01(-0.17%) |
Dec 12, 2003 | 5.044 | 5.077 | 5.044 | 5.077 | 17,632 | +0.03(+0.69%) |
Dec 11, 2003 | 5.009 | 5.058 | 5.009 | 5.042 | 84,404 | +0.03(+0.66%) |
Dec 10, 2003 | 5.068 | 5.094 | 5.002 | 5.009 | 54,631 | -0.08(-1.50%) |
Dec 09, 2003 | 5.099 | 5.137 | 5.051 | 5.085 | 80,936 | -0.04(-0.78%) |
Dec 08, 2003 | 5.060 | 5.124 | 5.013 | 5.125 | 76,311 | +0.04(+0.71%) |
Dec 05, 2003 | 5.137 | 5.153 | 5.106 | 5.089 | 32,085 | -0.07(-1.28%) |
Dec 04, 2003 | 5.068 | 5.130 | 5.035 | 5.155 | 73,709 | +0.09(+1.71%) |
Dec 03, 2003 | 5.060 | 5.084 | 5.002 | 5.068 | 91,920 | +0.02(+0.45%) |
Dec 02, 2003 | 4.973 | 5.129 | 4.973 | 5.046 | 267,956 | +0.33(+7.05%) |