Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.024 | 5.074 | 4.986 | 5.031 | 6,426,006 | -0.00(-0.03%) |
Feb 26, 2004 | 4.925 | 5.048 | 4.908 | 5.032 | 9,189,999 | +0.13(+2.75%) |
Feb 25, 2004 | 4.802 | 4.915 | 4.789 | 4.898 | 4,589,847 | +0.08(+1.66%) |
Feb 24, 2004 | 4.816 | 4.850 | 4.786 | 4.817 | 3,725,317 | -0.01(-0.23%) |
Feb 23, 2004 | 4.847 | 4.864 | 4.823 | 4.828 | 3,274,834 | -0.01(-0.28%) |
Feb 20, 2004 | 4.864 | 4.877 | 4.809 | 4.842 | 5,482,716 | +0.01(+0.11%) |
Feb 19, 2004 | 4.843 | 4.873 | 4.823 | 4.836 | 5,791,503 | +0.03(+0.65%) |
Feb 18, 2004 | 4.809 | 4.836 | 4.789 | 4.805 | 4,267,810 | -0.02(-0.48%) |
Feb 17, 2004 | 4.809 | 4.858 | 4.773 | 4.828 | 7,971,413 | +0.03(+0.65%) |
Feb 13, 2004 | 4.792 | 4.826 | 4.755 | 4.797 | 7,421,559 | +0.01(+0.11%) |
Feb 12, 2004 | 4.714 | 4.821 | 4.714 | 4.792 | 14,799,690 | +0.21(+4.63%) |
Feb 11, 2004 | 4.510 | 4.605 | 4.494 | 4.580 | 5,361,262 | +0.07(+1.60%) |
Feb 10, 2004 | 4.510 | 4.517 | 4.483 | 4.508 | 4,123,906 | +0.02(+0.39%) |
Feb 09, 2004 | 4.517 | 4.552 | 4.482 | 4.490 | 5,627,724 | -0.03(-0.60%) |
Feb 06, 2004 | 4.497 | 4.531 | 4.472 | 4.517 | 4,452,935 | +0.03(+0.67%) |
Feb 05, 2004 | 4.501 | 4.551 | 4.480 | 4.487 | 5,054,683 | -0.01(-0.21%) |
Feb 04, 2004 | 4.531 | 4.535 | 4.463 | 4.497 | 6,827,172 | -0.05(-1.05%) |
Feb 03, 2004 | 4.578 | 4.597 | 4.536 | 4.544 | 4,311,239 | -0.04(-0.89%) |
Feb 02, 2004 | 4.633 | 4.635 | 4.524 | 4.585 | 5,253,794 | -0.02(-0.47%) |
Jan 30, 2004 | 4.524 | 4.627 | 4.504 | 4.607 | 9,968,039 | +0.18(+4.15%) |
Jan 29, 2004 | 4.483 | 4.591 | 4.365 | 4.423 | 15,725,682 | -0.11(-2.46%) |
Jan 28, 2004 | 4.612 | 4.630 | 4.516 | 4.535 | 9,143,626 | -0.08(-1.71%) |
Jan 27, 2004 | 4.701 | 4.756 | 4.607 | 4.614 | 8,120,470 | -0.17(-3.47%) |
Jan 26, 2004 | 4.755 | 4.786 | 4.726 | 4.779 | 3,295,076 | +0.01(+0.31%) |
Jan 23, 2004 | 4.816 | 4.861 | 4.737 | 4.764 | 5,698,388 | +0.03(+0.60%) |
Jan 22, 2004 | 4.725 | 4.779 | 4.721 | 4.736 | 4,277,748 | +0.00(+0.03%) |
Jan 21, 2004 | 4.633 | 4.735 | 4.633 | 4.735 | 3,175,463 | +0.09(+1.90%) |
Jan 20, 2004 | 4.664 | 4.687 | 4.591 | 4.646 | 4,985,492 | -0.02(-0.52%) |
Jan 16, 2004 | 4.721 | 4.752 | 4.671 | 4.671 | 3,724,213 | -0.03(-0.61%) |
Jan 15, 2004 | 4.695 | 4.748 | 4.668 | 4.699 | 3,425,731 | -0.00(-0.03%) |
Jan 14, 2004 | 4.667 | 4.752 | 4.660 | 4.701 | 5,126,820 | +0.06(+1.29%) |
Jan 13, 2004 | 4.677 | 4.717 | 4.631 | 4.641 | 2,253,518 | -0.05(-0.99%) |
Jan 12, 2004 | 4.646 | 4.709 | 4.639 | 4.687 | 2,777,242 | +0.05(+1.02%) |
Jan 09, 2004 | 4.667 | 4.669 | 4.634 | 4.639 | 2,706,946 | -0.05(-1.13%) |
Jan 08, 2004 | 4.673 | 4.717 | 4.660 | 4.692 | 3,498,971 | +0.01(+0.29%) |
Jan 07, 2004 | 4.694 | 4.724 | 4.660 | 4.679 | 4,766,507 | -0.08(-1.71%) |
Jan 06, 2004 | 4.741 | 4.787 | 4.724 | 4.760 | 5,479,771 | +0.14(+3.00%) |
Jan 05, 2004 | 4.517 | 4.634 | 4.517 | 4.622 | 3,593,190 | +0.07(+1.46%) |
Jan 02, 2004 | 4.672 | 4.672 | 4.539 | 4.555 | 4,268,178 | -0.12(-2.53%) |
Dec 31, 2003 | 4.667 | 4.686 | 4.618 | 4.673 | 3,596,870 | -0.00(-0.09%) |
Dec 30, 2003 | 4.638 | 4.677 | 4.646 | 4.677 | 1,955,037 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.638 | 4.565 | 4.638 | 2,341,112 | +0.07(+1.49%) |
Dec 26, 2003 | 4.558 | 4.626 | 4.538 | 4.570 | 1,273,424 | -0.01(-0.21%) |
Dec 24, 2003 | 4.589 | 4.620 | 4.517 | 4.580 | 2,716,883 | -0.01(-0.21%) |
Dec 23, 2003 | 4.538 | 4.596 | 4.510 | 4.589 | 3,409,169 | +0.07(+1.47%) |
Dec 22, 2003 | 4.429 | 4.533 | 4.429 | 4.523 | 4,497,468 | +0.07(+1.49%) |
Dec 19, 2003 | 4.482 | 4.489 | 4.447 | 4.456 | 4,748,841 | -0.02(-0.49%) |
Dec 18, 2003 | 4.470 | 4.505 | 4.459 | 4.478 | 6,221,375 | +0.02(+0.46%) |
Dec 17, 2003 | 4.524 | 4.524 | 4.455 | 4.457 | 5,948,656 | -0.07(-1.44%) |
Dec 16, 2003 | 4.593 | 4.627 | 4.497 | 4.523 | 6,054,652 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.620 | 4.571 | 4.593 | 4,566,660 | +0.04(+0.80%) |
Dec 12, 2003 | 4.633 | 4.658 | 4.557 | 4.557 | 6,459,130 | -0.09(-1.93%) |
Dec 11, 2003 | 4.657 | 4.711 | 4.645 | 4.646 | 4,193,466 | -0.01(-0.23%) |
Dec 10, 2003 | 4.648 | 4.682 | 4.639 | 4.657 | 2,727,924 | +0.01(+0.12%) |
Dec 09, 2003 | 4.741 | 4.744 | 4.650 | 4.652 | 3,042,968 | -0.09(-1.95%) |
Dec 08, 2003 | 4.599 | 4.745 | 4.597 | 4.744 | 5,595,705 | +0.14(+2.98%) |
Dec 05, 2003 | 4.669 | 4.669 | 4.586 | 4.607 | 5,595,337 | -0.12(-2.50%) |
Dec 04, 2003 | 4.748 | 4.768 | 4.702 | 4.725 | 6,187,884 | -0.02(-0.40%) |
Dec 03, 2003 | 4.775 | 4.787 | 4.737 | 4.744 | 3,501,548 | -0.01(-0.23%) |
Dec 02, 2003 | 4.774 | 4.783 | 4.730 | 4.755 | 3,625,578 | -0.02(-0.37%) |