Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.023 | 5.073 | 4.985 | 5.030 | 6,427,383 | -0.00(-0.03%) |
Feb 26, 2004 | 4.924 | 5.047 | 4.907 | 5.031 | 9,191,968 | +0.13(+2.75%) |
Feb 25, 2004 | 4.801 | 4.914 | 4.788 | 4.896 | 4,590,830 | +0.08(+1.66%) |
Feb 24, 2004 | 4.815 | 4.849 | 4.785 | 4.816 | 3,726,115 | -0.01(-0.22%) |
Feb 23, 2004 | 4.846 | 4.863 | 4.822 | 4.827 | 3,275,536 | -0.01(-0.28%) |
Feb 20, 2004 | 4.863 | 4.876 | 4.808 | 4.841 | 5,483,891 | +0.01(+0.11%) |
Feb 19, 2004 | 4.842 | 4.872 | 4.822 | 4.835 | 5,792,744 | +0.03(+0.65%) |
Feb 18, 2004 | 4.808 | 4.835 | 4.788 | 4.804 | 4,268,725 | -0.02(-0.48%) |
Feb 17, 2004 | 4.808 | 4.857 | 4.772 | 4.827 | 7,973,121 | +0.03(+0.65%) |
Feb 13, 2004 | 4.791 | 4.825 | 4.754 | 4.796 | 7,423,149 | +0.01(+0.11%) |
Feb 12, 2004 | 4.713 | 4.820 | 4.713 | 4.791 | 14,802,861 | +0.21(+4.63%) |
Feb 11, 2004 | 4.509 | 4.604 | 4.493 | 4.579 | 5,362,411 | +0.07(+1.60%) |
Feb 10, 2004 | 4.509 | 4.516 | 4.482 | 4.507 | 4,124,790 | +0.02(+0.39%) |
Feb 09, 2004 | 4.516 | 4.551 | 4.481 | 4.489 | 5,628,930 | -0.03(-0.60%) |
Feb 06, 2004 | 4.496 | 4.530 | 4.471 | 4.516 | 4,453,889 | +0.03(+0.67%) |
Feb 05, 2004 | 4.500 | 4.550 | 4.480 | 4.486 | 5,055,766 | -0.01(-0.21%) |
Feb 04, 2004 | 4.530 | 4.534 | 4.462 | 4.496 | 6,828,635 | -0.05(-1.05%) |
Feb 03, 2004 | 4.577 | 4.596 | 4.535 | 4.543 | 4,312,163 | -0.04(-0.89%) |
Feb 02, 2004 | 4.632 | 4.634 | 4.523 | 4.584 | 5,254,920 | -0.02(-0.47%) |
Jan 30, 2004 | 4.523 | 4.626 | 4.503 | 4.606 | 9,970,175 | +0.18(+4.15%) |
Jan 29, 2004 | 4.482 | 4.590 | 4.364 | 4.422 | 15,729,052 | -0.11(-2.46%) |
Jan 28, 2004 | 4.611 | 4.629 | 4.515 | 4.534 | 9,145,585 | -0.08(-1.71%) |
Jan 27, 2004 | 4.700 | 4.755 | 4.606 | 4.613 | 8,122,210 | -0.17(-3.47%) |
Jan 26, 2004 | 4.754 | 4.785 | 4.725 | 4.778 | 3,295,782 | +0.01(+0.31%) |
Jan 23, 2004 | 4.815 | 4.860 | 4.736 | 4.763 | 5,699,609 | +0.03(+0.60%) |
Jan 22, 2004 | 4.724 | 4.778 | 4.720 | 4.735 | 4,278,664 | +0.00(+0.03%) |
Jan 21, 2004 | 4.632 | 4.734 | 4.632 | 4.734 | 3,176,143 | +0.09(+1.90%) |
Jan 20, 2004 | 4.663 | 4.686 | 4.590 | 4.645 | 4,986,560 | -0.02(-0.52%) |
Jan 16, 2004 | 4.720 | 4.751 | 4.670 | 4.670 | 3,725,011 | -0.03(-0.61%) |
Jan 15, 2004 | 4.694 | 4.747 | 4.667 | 4.698 | 3,426,465 | -0.00(-0.03%) |
Jan 14, 2004 | 4.666 | 4.751 | 4.659 | 4.700 | 5,127,918 | +0.06(+1.29%) |
Jan 13, 2004 | 4.676 | 4.716 | 4.630 | 4.640 | 2,254,001 | -0.05(-0.99%) |
Jan 12, 2004 | 4.645 | 4.708 | 4.638 | 4.686 | 2,777,837 | +0.05(+1.02%) |
Jan 09, 2004 | 4.666 | 4.668 | 4.633 | 4.638 | 2,707,526 | -0.05(-1.13%) |
Jan 08, 2004 | 4.672 | 4.716 | 4.659 | 4.691 | 3,499,721 | +0.01(+0.29%) |
Jan 07, 2004 | 4.693 | 4.723 | 4.659 | 4.678 | 4,767,528 | -0.08(-1.71%) |
Jan 06, 2004 | 4.740 | 4.786 | 4.723 | 4.759 | 5,480,946 | +0.14(+3.00%) |
Jan 05, 2004 | 4.516 | 4.633 | 4.516 | 4.621 | 3,593,960 | +0.07(+1.46%) |
Jan 02, 2004 | 4.671 | 4.671 | 4.538 | 4.554 | 4,269,093 | -0.12(-2.53%) |
Dec 31, 2003 | 4.666 | 4.685 | 4.617 | 4.672 | 3,597,641 | -0.00(-0.09%) |
Dec 30, 2003 | 4.637 | 4.676 | 4.645 | 4.676 | 1,955,456 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.637 | 4.564 | 4.637 | 2,341,614 | +0.07(+1.49%) |
Dec 26, 2003 | 4.557 | 4.625 | 4.537 | 4.569 | 1,273,696 | -0.01(-0.21%) |
Dec 24, 2003 | 4.588 | 4.619 | 4.516 | 4.579 | 2,717,465 | -0.01(-0.21%) |
Dec 23, 2003 | 4.537 | 4.595 | 4.509 | 4.588 | 3,409,900 | +0.07(+1.47%) |
Dec 22, 2003 | 4.428 | 4.532 | 4.428 | 4.522 | 4,498,432 | +0.07(+1.49%) |
Dec 19, 2003 | 4.481 | 4.488 | 4.446 | 4.455 | 4,749,858 | -0.02(-0.49%) |
Dec 18, 2003 | 4.469 | 4.504 | 4.458 | 4.477 | 6,222,708 | +0.02(+0.46%) |
Dec 17, 2003 | 4.523 | 4.523 | 4.454 | 4.456 | 5,949,931 | -0.07(-1.44%) |
Dec 16, 2003 | 4.592 | 4.626 | 4.496 | 4.522 | 6,055,950 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.619 | 4.571 | 4.592 | 4,567,639 | +0.04(+0.81%) |
Dec 12, 2003 | 4.632 | 4.657 | 4.556 | 4.556 | 6,460,514 | -0.09(-1.93%) |
Dec 11, 2003 | 4.656 | 4.710 | 4.644 | 4.645 | 4,194,364 | -0.01(-0.23%) |
Dec 10, 2003 | 4.647 | 4.681 | 4.638 | 4.656 | 2,728,509 | +0.01(+0.12%) |
Dec 09, 2003 | 4.740 | 4.743 | 4.649 | 4.651 | 3,043,620 | -0.09(-1.95%) |
Dec 08, 2003 | 4.598 | 4.744 | 4.596 | 4.743 | 5,596,904 | +0.14(+2.98%) |
Dec 05, 2003 | 4.668 | 4.668 | 4.585 | 4.606 | 5,596,535 | -0.12(-2.50%) |
Dec 04, 2003 | 4.747 | 4.767 | 4.701 | 4.724 | 6,189,209 | -0.02(-0.40%) |
Dec 03, 2003 | 4.774 | 4.786 | 4.736 | 4.743 | 3,502,298 | -0.01(-0.23%) |
Dec 02, 2003 | 4.773 | 4.782 | 4.729 | 4.754 | 3,626,354 | -0.02(-0.37%) |