Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |
Feb 02, 2004 | 5.272 | 5.484 | 5.130 | 5.472 | 77,548 | +0.21(+4.01%) |
Jan 30, 2004 | 5.329 | 5.329 | 5.040 | 5.261 | 1,403 | +0.18(+3.53%) |
Jan 29, 2004 | 5.224 | 5.412 | 5.081 | 5.081 | 8,421 | -0.30(-5.66%) |
Jan 28, 2004 | 5.383 | 5.402 | 5.282 | 5.386 | 29,475 | +0.00(+0.05%) |
Jan 27, 2004 | 4.984 | 5.383 | 4.972 | 5.383 | 41,406 | +0.40(+7.94%) |
Jan 26, 2004 | 4.840 | 5.098 | 4.840 | 4.987 | 9,825 | -0.06(-1.19%) |
Jan 23, 2004 | 4.977 | 5.047 | 4.839 | 5.047 | 1,754 | +0.07(+1.34%) |
Jan 22, 2004 | 4.926 | 4.980 | 4.845 | 4.980 | 3,859 | +0.00(+0.00%) |
Jan 21, 2004 | 4.845 | 4.983 | 4.845 | 4.980 | 2,105 | +0.08(+1.66%) |
Jan 20, 2004 | 4.845 | 5.051 | 4.845 | 4.899 | 8,772 | -0.16(-3.10%) |
Jan 16, 2004 | 4.942 | 5.056 | 4.942 | 5.056 | 35,791 | +0.15(+3.14%) |
Jan 15, 2004 | 4.937 | 4.942 | 4.822 | 4.902 | 7,179 | +0.06(+1.18%) |
Jan 14, 2004 | 4.983 | 4.984 | 4.845 | 4.845 | 8,070 | -0.14(-2.80%) |
Jan 13, 2004 | 4.969 | 4.984 | 4.805 | 4.984 | 7,800 | +0.00(+0.00%) |
Jan 12, 2004 | 4.989 | 4.989 | 4.930 | 4.984 | 3,859 | -0.02(-0.48%) |
Jan 09, 2004 | 4.987 | 5.009 | 4.830 | 5.009 | 14,418 | -0.03(-0.65%) |
Jan 08, 2004 | 4.972 | 5.041 | 4.633 | 5.041 | 17,088 | +0.07(+1.40%) |
Jan 07, 2004 | 4.976 | 4.976 | 4.744 | 4.972 | 8,386 | +0.13(+2.74%) |
Jan 06, 2004 | 4.605 | 4.839 | 4.560 | 4.839 | 4,210 | +0.31(+6.96%) |
Jan 05, 2004 | 4.957 | 4.967 | 4.402 | 4.524 | 40,353 | -0.28(-5.79%) |
Jan 02, 2004 | 4.870 | 4.870 | 4.702 | 4.802 | 7,368 | -0.04(-0.85%) |
Dec 31, 2003 | 4.533 | 4.843 | 4.533 | 4.843 | 3,859 | +0.10(+2.10%) |
Dec 30, 2003 | 4.239 | 4.744 | 4.239 | 4.744 | 33,072 | +0.50(+11.90%) |
Dec 29, 2003 | 4.218 | 4.239 | 4.060 | 4.239 | 12,677 | +0.01(+0.27%) |
Dec 26, 2003 | 4.104 | 4.228 | 4.104 | 4.228 | 4,210 | +0.12(+2.84%) |
Dec 24, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 1,754 | +0.00(+0.00%) |
Dec 23, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 350 | -0.02(-0.52%) |
Dec 22, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 3,158 | +0.00(+0.00%) |
Dec 18, 2003 | 3.926 | 4.132 | 3.926 | 4.132 | 4,210 | +0.14(+3.57%) |
Dec 17, 2003 | 3.990 | 3.990 | 3.990 | 3.990 | 5,789 | -0.06(-1.59%) |
Dec 16, 2003 | 4.068 | 4.135 | 4.054 | 4.054 | 7,895 | -0.08(-1.89%) |
Dec 15, 2003 | 4.117 | 4.142 | 4.045 | 4.132 | 43,118 | +0.02(+0.38%) |
Dec 12, 2003 | 3.990 | 4.121 | 3.990 | 4.117 | 11,930 | +0.09(+2.27%) |
Dec 11, 2003 | 4.117 | 4.025 | 3.993 | 4.025 | 8,772 | -0.09(-2.22%) |
Dec 10, 2003 | 4.117 | 4.117 | 4.061 | 4.117 | 5,263 | +0.03(+0.77%) |
Dec 09, 2003 | 3.975 | 4.125 | 3.975 | 4.085 | 8,558 | +0.14(+3.65%) |
Dec 08, 2003 | 4.032 | 4.032 | 3.941 | 3.941 | 9,825 | +0.02(+0.58%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.919 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.997 | 3.997 | 3.940 | 3.940 | 3,070 | -0.06(-1.43%) |
Dec 03, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 526 | -0.06(-1.58%) |
Dec 02, 2003 | 4.034 | 4.064 | 4.034 | 4.061 | 5,965 | +0.00(+0.04%) |