Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.027 | 4.041 | 3.896 | 3.924 | 73,576,032 | -0.09(-2.20%) |
Feb 26, 2004 | 3.930 | 4.039 | 3.918 | 4.012 | 64,362,384 | +0.08(+2.07%) |
Feb 25, 2004 | 3.922 | 3.953 | 3.894 | 3.930 | 74,543,816 | +0.04(+1.11%) |
Feb 24, 2004 | 3.930 | 3.937 | 3.846 | 3.887 | 108,411,688 | -0.07(-1.79%) |
Feb 23, 2004 | 4.034 | 4.034 | 3.920 | 3.958 | 70,610,160 | -0.04(-0.95%) |
Feb 20, 2004 | 4.095 | 4.122 | 3.965 | 3.996 | 125,443,440 | -0.13(-3.06%) |
Feb 19, 2004 | 4.124 | 4.196 | 4.114 | 4.122 | 117,938,472 | +0.06(+1.49%) |
Feb 18, 2004 | 4.084 | 4.098 | 4.051 | 4.062 | 61,062,536 | +0.02(+0.51%) |
Feb 17, 2004 | 4.034 | 4.074 | 4.012 | 4.041 | 57,220,332 | +0.07(+1.65%) |
Feb 13, 2004 | 4.034 | 4.043 | 3.974 | 3.975 | 90,699,816 | +0.02(+0.44%) |
Feb 12, 2004 | 4.146 | 4.146 | 3.958 | 3.958 | 164,529,952 | -0.16(-3.90%) |
Feb 11, 2004 | 4.221 | 4.319 | 4.093 | 4.119 | 131,746,208 | -0.05(-1.16%) |
Feb 10, 2004 | 4.103 | 4.181 | 4.103 | 4.167 | 50,486,928 | +0.06(+1.52%) |
Feb 09, 2004 | 4.129 | 4.164 | 4.084 | 4.105 | 46,429,408 | -0.00(-0.08%) |
Feb 06, 2004 | 4.019 | 4.110 | 4.019 | 4.108 | 61,041,120 | +0.08(+2.02%) |
Feb 05, 2004 | 4.006 | 4.051 | 3.963 | 4.027 | 51,947,292 | +0.02(+0.52%) |
Feb 04, 2004 | 4.079 | 4.084 | 3.984 | 4.006 | 85,814,584 | -0.12(-3.01%) |
Feb 03, 2004 | 4.164 | 4.164 | 4.112 | 4.131 | 54,985,512 | -0.03(-0.79%) |
Feb 02, 2004 | 4.131 | 4.234 | 4.081 | 4.164 | 72,076,888 | +0.05(+1.30%) |
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,946,112 | -0.08(-2.02%) |
Jan 29, 2004 | 4.259 | 4.274 | 4.120 | 4.195 | 117,204,528 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.482 | 4.153 | 4.195 | 125,864,240 | -0.23(-5.23%) |
Jan 27, 2004 | 4.487 | 4.540 | 4.412 | 4.426 | 65,121,216 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.520 | 4.371 | 4.513 | 69,297,400 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.430 | 4.333 | 4.371 | 43,332,144 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.366 | 4.404 | 69,412,000 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.285 | 4.361 | 63,467,528 | +0.03(+0.68%) |
Jan 20, 2004 | 4.437 | 4.440 | 4.331 | 4.331 | 55,417,312 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,262,208 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,858,496 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.278 | 4.214 | 4.267 | 60,914,356 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,175,028 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.176 | 4.264 | 57,276,480 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,158,360 | -0.09(-2.15%) |
Jan 08, 2004 | 4.069 | 4.276 | 4.048 | 4.266 | 128,288,920 | +0.23(+5.69%) |
Jan 07, 2004 | 4.107 | 4.124 | 4.025 | 4.036 | 107,029,464 | -0.07(-1.73%) |
Jan 06, 2004 | 4.060 | 4.126 | 4.043 | 4.107 | 64,437,052 | +0.02(+0.42%) |
Jan 05, 2004 | 4.038 | 4.095 | 4.019 | 4.089 | 64,335,760 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.019 | 3.949 | 4.001 | 54,788,712 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,083,592 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.962 | 40,454,836 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.962 | 45,321,548 | +0.06(+1.46%) |
Dec 26, 2003 | 3.905 | 3.918 | 3.872 | 3.905 | 16,516,607 | -0.02(-0.44%) |
Dec 24, 2003 | 3.917 | 3.937 | 3.885 | 3.922 | 21,624,686 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.922 | 3.835 | 3.915 | 61,856,096 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,642,772 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.796 | 3.832 | 81,458,392 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.846 | 3.809 | 3.841 | 60,679,936 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.784 | 3.794 | 58,853,184 | -0.03(-0.68%) |
Dec 16, 2003 | 3.846 | 3.870 | 3.808 | 3.820 | 57,103,992 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.905 | 3.801 | 3.803 | 60,109,220 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.834 | 3.854 | 57,288,636 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.860 | 3.792 | 3.835 | 77,963,480 | +0.03(+0.91%) |
Dec 10, 2003 | 3.827 | 3.844 | 3.771 | 3.801 | 86,358,096 | +0.01(+0.18%) |
Dec 09, 2003 | 3.960 | 3.960 | 3.780 | 3.794 | 93,324,760 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.884 | 54,031,620 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.784 | 3.820 | 64,264,564 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.905 | 53,059,780 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.872 | 69,192,632 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.905 | 3.773 | 3.879 | 91,484,120 | +0.11(+2.79%) |