Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.027 | 4.041 | 3.896 | 3.923 | 73,581,336 | -0.09(-2.20%) |
Feb 26, 2004 | 3.930 | 4.039 | 3.918 | 4.011 | 64,367,024 | +0.08(+2.07%) |
Feb 25, 2004 | 3.921 | 3.953 | 3.894 | 3.930 | 74,549,192 | +0.04(+1.11%) |
Feb 24, 2004 | 3.930 | 3.937 | 3.845 | 3.887 | 108,419,504 | -0.07(-1.79%) |
Feb 23, 2004 | 4.034 | 4.034 | 3.920 | 3.958 | 70,615,248 | -0.04(-0.95%) |
Feb 20, 2004 | 4.094 | 4.122 | 3.965 | 3.996 | 125,452,488 | -0.13(-3.06%) |
Feb 19, 2004 | 4.124 | 4.196 | 4.113 | 4.122 | 117,946,976 | +0.06(+1.49%) |
Feb 18, 2004 | 4.084 | 4.098 | 4.051 | 4.061 | 61,066,940 | +0.02(+0.51%) |
Feb 17, 2004 | 4.034 | 4.074 | 4.011 | 4.041 | 57,224,460 | +0.07(+1.65%) |
Feb 13, 2004 | 4.034 | 4.042 | 3.973 | 3.975 | 90,706,360 | +0.02(+0.44%) |
Feb 12, 2004 | 4.146 | 4.146 | 3.958 | 3.958 | 164,541,808 | -0.16(-3.90%) |
Feb 11, 2004 | 4.220 | 4.319 | 4.093 | 4.118 | 131,755,704 | -0.05(-1.16%) |
Feb 10, 2004 | 4.103 | 4.181 | 4.103 | 4.167 | 50,490,568 | +0.06(+1.52%) |
Feb 09, 2004 | 4.129 | 4.163 | 4.084 | 4.105 | 46,432,756 | -0.00(-0.08%) |
Feb 06, 2004 | 4.018 | 4.110 | 4.018 | 4.108 | 61,045,520 | +0.08(+2.02%) |
Feb 05, 2004 | 4.006 | 4.051 | 3.963 | 4.027 | 51,951,036 | +0.02(+0.52%) |
Feb 04, 2004 | 4.079 | 4.084 | 3.984 | 4.006 | 85,820,768 | -0.12(-3.01%) |
Feb 03, 2004 | 4.163 | 4.163 | 4.112 | 4.131 | 54,989,476 | -0.03(-0.79%) |
Feb 02, 2004 | 4.131 | 4.234 | 4.080 | 4.163 | 72,082,088 | +0.05(+1.30%) |
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,951,736 | -0.08(-2.02%) |
Jan 29, 2004 | 4.258 | 4.274 | 4.120 | 4.194 | 117,212,984 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.481 | 4.153 | 4.194 | 125,873,320 | -0.23(-5.23%) |
Jan 27, 2004 | 4.486 | 4.540 | 4.412 | 4.426 | 65,125,912 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.519 | 4.371 | 4.512 | 69,302,392 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.429 | 4.333 | 4.371 | 43,335,268 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.365 | 4.403 | 69,417,008 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.284 | 4.360 | 63,472,108 | +0.03(+0.68%) |
Jan 20, 2004 | 4.436 | 4.440 | 4.331 | 4.331 | 55,421,308 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,268,504 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,868,000 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.277 | 4.213 | 4.267 | 60,918,752 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,179,508 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.175 | 4.264 | 57,280,608 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,164,144 | -0.09(-2.15%) |
Jan 08, 2004 | 4.068 | 4.276 | 4.048 | 4.265 | 128,298,168 | +0.23(+5.69%) |
Jan 07, 2004 | 4.106 | 4.124 | 4.025 | 4.036 | 107,037,184 | -0.07(-1.72%) |
Jan 06, 2004 | 4.060 | 4.125 | 4.042 | 4.106 | 64,441,700 | +0.02(+0.42%) |
Jan 05, 2004 | 4.037 | 4.094 | 4.018 | 4.089 | 64,340,396 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.018 | 3.949 | 4.001 | 54,792,664 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,086,192 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.961 | 40,457,752 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.961 | 45,324,816 | +0.06(+1.46%) |
Dec 26, 2003 | 3.904 | 3.918 | 3.871 | 3.904 | 16,517,798 | -0.02(-0.44%) |
Dec 24, 2003 | 3.916 | 3.937 | 3.885 | 3.921 | 21,626,246 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.921 | 3.835 | 3.915 | 61,860,556 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,645,844 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.795 | 3.832 | 81,464,264 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.845 | 3.809 | 3.840 | 60,684,312 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.783 | 3.794 | 58,857,428 | -0.03(-0.68%) |
Dec 16, 2003 | 3.845 | 3.870 | 3.807 | 3.820 | 57,108,108 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.904 | 3.801 | 3.802 | 60,113,556 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.833 | 3.854 | 57,292,764 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.859 | 3.792 | 3.835 | 77,969,104 | +0.03(+0.91%) |
Dec 10, 2003 | 3.826 | 3.844 | 3.771 | 3.801 | 86,364,320 | +0.01(+0.18%) |
Dec 09, 2003 | 3.959 | 3.959 | 3.780 | 3.794 | 93,331,496 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.883 | 54,035,516 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.783 | 3.820 | 64,269,196 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.904 | 53,063,608 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.871 | 69,197,624 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.904 | 3.773 | 3.878 | 91,490,712 | +0.11(+2.79%) |