Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.169 | 5.229 | 5.147 | 5.192 | 2,303,961 | +0.04(+0.73%) |
Feb 26, 2004 | 5.197 | 5.197 | 5.141 | 5.154 | 1,391,987 | -0.07(-1.43%) |
Feb 25, 2004 | 5.240 | 5.240 | 5.180 | 5.229 | 1,762,009 | +0.01(+0.14%) |
Feb 24, 2004 | 5.326 | 5.326 | 5.150 | 5.222 | 2,315,174 | -0.09(-1.62%) |
Feb 23, 2004 | 5.244 | 5.424 | 5.227 | 5.308 | 3,428,977 | +0.06(+1.21%) |
Feb 20, 2004 | 5.178 | 5.261 | 5.169 | 5.244 | 1,285,199 | +0.06(+1.23%) |
Feb 19, 2004 | 5.225 | 5.240 | 5.178 | 5.180 | 1,531,346 | +0.00(+0.00%) |
Feb 18, 2004 | 5.235 | 5.240 | 5.175 | 5.180 | 1,314,032 | -0.03(-0.65%) |
Feb 17, 2004 | 5.225 | 5.242 | 5.205 | 5.214 | 1,178,944 | +0.05(+0.94%) |
Feb 13, 2004 | 5.150 | 5.208 | 5.149 | 5.165 | 932,797 | -0.01(-0.14%) |
Feb 12, 2004 | 5.193 | 5.223 | 5.154 | 5.173 | 927,457 | -0.04(-0.75%) |
Feb 11, 2004 | 5.178 | 5.216 | 5.167 | 5.212 | 722,424 | +0.06(+1.20%) |
Feb 10, 2004 | 5.075 | 5.167 | 5.075 | 5.150 | 887,946 | +0.06(+1.10%) |
Feb 09, 2004 | 5.132 | 5.132 | 5.079 | 5.094 | 1,476,350 | -0.06(-1.09%) |
Feb 06, 2004 | 5.094 | 5.150 | 5.059 | 5.150 | 1,495,038 | +0.09(+1.81%) |
Feb 05, 2004 | 5.029 | 5.079 | 5.029 | 5.059 | 1,100,989 | -0.00(-0.04%) |
Feb 04, 2004 | 5.066 | 5.100 | 5.038 | 5.060 | 879,937 | -0.04(-0.88%) |
Feb 03, 2004 | 5.109 | 5.145 | 5.075 | 5.105 | 910,905 | -0.00(-0.07%) |
Feb 02, 2004 | 5.051 | 5.130 | 5.038 | 5.109 | 1,682,452 | +0.06(+1.15%) |
Jan 30, 2004 | 5.010 | 5.051 | 4.991 | 5.051 | 1,183,216 | +0.01(+0.30%) |
Jan 29, 2004 | 5.014 | 5.036 | 4.976 | 5.036 | 1,199,768 | +0.02(+0.45%) |
Jan 28, 2004 | 5.055 | 5.057 | 4.997 | 5.014 | 2,238,820 | +0.04(+0.79%) |
Jan 27, 2004 | 4.926 | 4.997 | 4.926 | 4.974 | 1,952,093 | +0.00(+0.08%) |
Jan 26, 2004 | 4.819 | 4.980 | 4.819 | 4.971 | 2,076,501 | +0.13(+2.75%) |
Jan 23, 2004 | 4.849 | 4.866 | 4.819 | 4.838 | 1,366,358 | +0.04(+0.74%) |
Jan 22, 2004 | 4.808 | 4.832 | 4.787 | 4.802 | 992,064 | -0.01(-0.12%) |
Jan 21, 2004 | 4.791 | 4.853 | 4.791 | 4.808 | 1,494,504 | -0.01(-0.19%) |
Jan 20, 2004 | 4.766 | 4.821 | 4.744 | 4.817 | 1,326,846 | +0.11(+2.43%) |
Jan 16, 2004 | 4.701 | 4.720 | 4.669 | 4.703 | 833,484 | +0.00(+0.04%) |
Jan 15, 2004 | 4.701 | 4.720 | 4.663 | 4.701 | 1,561,781 | -0.01(-0.20%) |
Jan 14, 2004 | 4.729 | 4.729 | 4.701 | 4.710 | 1,093,513 | +0.03(+0.60%) |
Jan 13, 2004 | 4.780 | 4.780 | 4.680 | 4.682 | 1,803,657 | -0.08(-1.77%) |
Jan 12, 2004 | 4.766 | 4.795 | 4.757 | 4.766 | 1,133,559 | -0.01(-0.24%) |
Jan 09, 2004 | 4.731 | 4.785 | 4.731 | 4.778 | 1,276,122 | +0.00(+0.00%) |
Jan 08, 2004 | 4.795 | 4.832 | 4.765 | 4.778 | 1,701,674 | +0.04(+0.83%) |
Jan 07, 2004 | 4.811 | 4.811 | 4.727 | 4.738 | 1,921,124 | -0.07(-1.36%) |
Jan 06, 2004 | 4.892 | 4.907 | 4.800 | 4.804 | 1,506,251 | -0.09(-1.80%) |
Jan 05, 2004 | 4.823 | 4.907 | 4.813 | 4.892 | 1,201,904 | +0.09(+1.83%) |
Jan 02, 2004 | 4.869 | 4.883 | 4.789 | 4.804 | 741,112 | -0.03(-0.62%) |
Dec 31, 2003 | 4.924 | 4.928 | 4.834 | 4.834 | 1,237,144 | -0.04(-0.88%) |
Dec 30, 2003 | 4.808 | 4.898 | 4.800 | 4.877 | 1,719,294 | +0.09(+1.84%) |
Dec 29, 2003 | 4.898 | 4.789 | 4.744 | 4.789 | 2,920,130 | -0.11(-2.22%) |
Dec 26, 2003 | 4.967 | 4.978 | 4.898 | 4.898 | 494,964 | -0.06(-1.17%) |
Dec 24, 2003 | 4.894 | 5.029 | 4.886 | 4.956 | 1,558,043 | +0.03(+0.57%) |
Dec 23, 2003 | 4.886 | 4.929 | 4.886 | 4.928 | 897,023 | +0.03(+0.65%) |
Dec 22, 2003 | 4.813 | 4.899 | 4.813 | 4.896 | 728,831 | +0.05(+1.04%) |
Dec 19, 2003 | 4.823 | 4.853 | 4.804 | 4.845 | 975,512 | -0.01(-0.15%) |
Dec 18, 2003 | 4.841 | 4.892 | 4.828 | 4.853 | 938,670 | -0.01(-0.15%) |
Dec 17, 2003 | 4.866 | 4.873 | 4.828 | 4.860 | 1,708,081 | -0.04(-0.73%) |
Dec 16, 2003 | 4.898 | 4.898 | 4.851 | 4.896 | 831,348 | +0.04(+0.93%) |
Dec 15, 2003 | 4.926 | 4.954 | 4.851 | 4.851 | 1,150,111 | -0.05(-1.07%) |
Dec 12, 2003 | 4.914 | 4.928 | 4.851 | 4.903 | 682,378 | +0.02(+0.38%) |
Dec 11, 2003 | 4.860 | 4.907 | 4.843 | 4.884 | 1,755,602 | +0.03(+0.54%) |
Dec 10, 2003 | 4.911 | 4.913 | 4.851 | 4.858 | 1,536,152 | -0.05(-1.07%) |
Dec 09, 2003 | 4.984 | 4.991 | 4.858 | 4.911 | 2,080,773 | -0.05(-0.94%) |
Dec 08, 2003 | 4.982 | 4.982 | 4.950 | 4.957 | 1,418,684 | +0.00(+0.00%) |
Dec 05, 2003 | 4.926 | 5.006 | 4.864 | 4.957 | 2,705,485 | -0.12(-2.43%) |
Dec 04, 2003 | 5.113 | 5.132 | 5.081 | 5.081 | 1,083,369 | -0.06(-1.17%) |
Dec 03, 2003 | 5.120 | 5.149 | 5.102 | 5.141 | 1,621,582 | +0.06(+1.14%) |
Dec 02, 2003 | 5.068 | 5.085 | 5.068 | 5.083 | 1,390,919 | +0.04(+0.78%) |