Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.646 | 4.679 | 4.571 | 4.604 | 86,155 | +0.05(+1.14%) |
Feb 26, 2004 | 4.609 | 4.642 | 4.524 | 4.552 | 70,239 | -0.02(-0.41%) |
Feb 25, 2004 | 4.684 | 4.684 | 4.571 | 4.571 | 47,746 | -0.08(-1.72%) |
Feb 24, 2004 | 4.651 | 4.665 | 4.604 | 4.651 | 139,418 | -0.02(-0.50%) |
Feb 23, 2004 | 4.712 | 4.712 | 4.580 | 4.675 | 128,808 | +0.08(+1.74%) |
Feb 20, 2004 | 4.547 | 4.613 | 4.547 | 4.595 | 54,324 | -0.05(-1.02%) |
Feb 19, 2004 | 4.595 | 4.665 | 4.590 | 4.642 | 147,482 | +0.00(+0.00%) |
Feb 18, 2004 | 4.689 | 4.689 | 4.618 | 4.642 | 44,987 | -0.07(-1.50%) |
Feb 17, 2004 | 4.712 | 4.712 | 4.675 | 4.712 | 78,728 | +0.05(+1.01%) |
Feb 13, 2004 | 4.736 | 4.760 | 4.595 | 4.665 | 151,726 | +0.02(+0.51%) |
Feb 12, 2004 | 4.689 | 4.689 | 4.524 | 4.642 | 113,954 | +0.00(+0.00%) |
Feb 11, 2004 | 4.646 | 4.689 | 4.430 | 4.642 | 227,483 | +0.04(+0.92%) |
Feb 10, 2004 | 4.712 | 4.712 | 4.571 | 4.599 | 182,496 | -0.07(-1.51%) |
Feb 09, 2004 | 4.712 | 4.712 | 4.623 | 4.670 | 94,855 | +0.07(+1.54%) |
Feb 06, 2004 | 4.750 | 4.750 | 4.571 | 4.599 | 581,017 | -0.15(-3.17%) |
Feb 05, 2004 | 4.854 | 4.854 | 4.547 | 4.750 | 529,663 | -0.13(-2.70%) |
Feb 04, 2004 | 4.972 | 5.042 | 4.854 | 4.882 | 52,202 | -0.08(-1.61%) |
Feb 03, 2004 | 4.986 | 5.009 | 4.943 | 4.962 | 49,231 | +0.02(+0.48%) |
Feb 02, 2004 | 5.042 | 5.089 | 4.901 | 4.939 | 160,427 | -0.06(-1.13%) |
Jan 30, 2004 | 4.924 | 5.089 | 4.924 | 4.995 | 105,253 | +0.01(+0.19%) |
Jan 29, 2004 | 5.113 | 5.113 | 4.967 | 4.986 | 167,005 | -0.10(-1.95%) |
Jan 28, 2004 | 5.452 | 5.452 | 5.085 | 5.085 | 131,567 | -0.32(-5.93%) |
Jan 27, 2004 | 5.386 | 5.415 | 5.330 | 5.405 | 200,746 | +0.07(+1.24%) |
Jan 26, 2004 | 5.292 | 5.372 | 5.240 | 5.339 | 180,374 | -0.01(-0.18%) |
Jan 23, 2004 | 5.476 | 5.476 | 5.301 | 5.349 | 350,138 | -0.08(-1.48%) |
Jan 22, 2004 | 5.254 | 5.462 | 5.231 | 5.429 | 443,933 | +0.19(+3.60%) |
Jan 21, 2004 | 4.995 | 5.240 | 4.901 | 5.240 | 767,758 | +0.34(+7.03%) |
Jan 20, 2004 | 4.849 | 4.896 | 4.807 | 4.896 | 151,938 | +0.09(+1.96%) |
Jan 16, 2004 | 4.811 | 4.811 | 4.727 | 4.802 | 257,616 | +0.04(+0.79%) |
Jan 15, 2004 | 4.821 | 4.830 | 4.717 | 4.764 | 42,653 | -0.05(-0.98%) |
Jan 14, 2004 | 4.783 | 4.854 | 4.712 | 4.811 | 114,590 | +0.05(+0.99%) |
Jan 13, 2004 | 4.750 | 4.807 | 4.712 | 4.764 | 78,728 | +0.08(+1.61%) |
Jan 12, 2004 | 4.863 | 4.863 | 4.665 | 4.689 | 120,532 | -0.11(-2.26%) |
Jan 09, 2004 | 4.924 | 4.924 | 4.760 | 4.797 | 179,313 | -0.10(-2.12%) |
Jan 08, 2004 | 4.793 | 4.920 | 4.793 | 4.901 | 257,616 | +0.12(+2.56%) |
Jan 07, 2004 | 4.939 | 4.939 | 4.708 | 4.778 | 102,707 | -0.10(-2.12%) |
Jan 06, 2004 | 4.826 | 4.924 | 4.816 | 4.882 | 184,406 | +0.10(+2.07%) |
Jan 05, 2004 | 4.665 | 4.802 | 4.665 | 4.783 | 86,579 | +0.23(+5.07%) |
Jan 02, 2004 | 4.703 | 4.774 | 4.547 | 4.552 | 147,482 | -0.16(-3.40%) |
Dec 31, 2003 | 4.703 | 4.712 | 4.524 | 4.712 | 128,596 | +0.01(+0.20%) |
Dec 30, 2003 | 4.712 | 4.760 | 4.609 | 4.703 | 300,270 | +0.03(+0.60%) |
Dec 29, 2003 | 4.430 | 4.675 | 4.430 | 4.675 | 250,402 | +0.24(+5.42%) |
Dec 26, 2003 | 4.500 | 4.524 | 4.434 | 4.434 | 28,859 | -0.10(-2.28%) |
Dec 24, 2003 | 4.453 | 4.557 | 4.453 | 4.538 | 84,033 | +0.10(+2.34%) |
Dec 23, 2003 | 4.401 | 4.458 | 4.397 | 4.434 | 124,139 | +0.05(+1.07%) |
Dec 22, 2003 | 4.420 | 4.430 | 4.335 | 4.387 | 150,241 | +0.00(+0.11%) |
Dec 19, 2003 | 4.383 | 4.439 | 4.345 | 4.383 | 91,460 | -0.01(-0.21%) |
Dec 18, 2003 | 4.444 | 4.444 | 4.378 | 4.392 | 166,581 | -0.05(-1.06%) |
Dec 17, 2003 | 4.467 | 4.467 | 4.434 | 4.439 | 36,287 | -0.03(-0.63%) |
Dec 16, 2003 | 4.416 | 4.514 | 4.416 | 4.467 | 140,267 | +0.09(+2.05%) |
Dec 15, 2003 | 4.406 | 4.416 | 4.288 | 4.378 | 88,065 | -0.03(-0.64%) |
Dec 12, 2003 | 4.213 | 4.430 | 4.123 | 4.406 | 889,988 | +0.24(+5.65%) |
Dec 11, 2003 | 4.241 | 4.284 | 4.076 | 4.170 | 362,234 | -0.02(-0.56%) |
Dec 10, 2003 | 4.453 | 4.453 | 4.147 | 4.194 | 195,865 | -0.21(-4.81%) |
Dec 09, 2003 | 4.538 | 4.538 | 4.387 | 4.406 | 182,284 | -0.13(-2.91%) |
Dec 08, 2003 | 4.642 | 4.651 | 4.538 | 4.538 | 49,019 | -0.14(-2.92%) |
Dec 05, 2003 | 4.712 | 4.712 | 4.651 | 4.675 | 23,342 | -0.03(-0.60%) |
Dec 04, 2003 | 4.760 | 4.760 | 4.689 | 4.703 | 39,470 | -0.06(-1.19%) |
Dec 03, 2003 | 4.830 | 4.830 | 4.769 | 4.760 | 73,635 | -0.01(-0.20%) |
Dec 02, 2003 | 4.821 | 4.821 | 4.760 | 4.769 | 113,954 | +0.03(+0.70%) |