Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.016 | 5.212 | 5.016 | 5.203 | 8,828,170 | +0.11(+2.07%) |
Feb 26, 2004 | 5.068 | 5.114 | 5.049 | 5.097 | 6,093,674 | +0.01(+0.19%) |
Feb 25, 2004 | 5.066 | 5.104 | 5.035 | 5.088 | 4,898,140 | +0.02(+0.38%) |
Feb 24, 2004 | 5.176 | 5.176 | 5.047 | 5.068 | 4,942,790 | -0.11(-2.08%) |
Feb 23, 2004 | 5.210 | 5.224 | 5.143 | 5.176 | 2,600,546 | -0.02(-0.41%) |
Feb 20, 2004 | 5.188 | 5.203 | 5.150 | 5.198 | 4,984,102 | +0.02(+0.32%) |
Feb 19, 2004 | 5.200 | 5.212 | 5.167 | 5.181 | 4,267,199 | -0.02(-0.37%) |
Feb 18, 2004 | 5.186 | 5.200 | 5.152 | 5.200 | 4,746,664 | +0.03(+0.51%) |
Feb 17, 2004 | 5.152 | 5.198 | 5.148 | 5.174 | 6,389,114 | +0.03(+0.65%) |
Feb 13, 2004 | 5.126 | 5.171 | 5.104 | 5.140 | 2,528,355 | +0.02(+0.47%) |
Feb 12, 2004 | 5.140 | 5.155 | 5.104 | 5.116 | 3,035,361 | -0.02(-0.47%) |
Feb 11, 2004 | 5.112 | 5.176 | 5.071 | 5.140 | 4,151,610 | +0.00(+0.05%) |
Feb 10, 2004 | 5.073 | 5.138 | 5.040 | 5.138 | 3,941,296 | +0.05(+0.89%) |
Feb 09, 2004 | 5.092 | 5.116 | 5.044 | 5.092 | 2,676,075 | -0.01(-0.23%) |
Feb 06, 2004 | 5.037 | 5.143 | 5.035 | 5.104 | 4,725,382 | +0.07(+1.38%) |
Feb 05, 2004 | 5.028 | 5.080 | 5.021 | 5.035 | 5,103,446 | +0.01(+0.14%) |
Feb 04, 2004 | 5.013 | 5.040 | 4.985 | 5.028 | 6,803,900 | -0.02(-0.38%) |
Feb 03, 2004 | 5.032 | 5.054 | 5.013 | 5.047 | 4,501,298 | -0.00(-0.09%) |
Feb 02, 2004 | 5.032 | 5.092 | 5.030 | 5.052 | 4,146,185 | +0.02(+0.38%) |
Jan 30, 2004 | 5.119 | 5.119 | 5.006 | 5.032 | 6,830,606 | -0.09(-1.69%) |
Jan 29, 2004 | 5.116 | 5.157 | 5.083 | 5.119 | 5,192,329 | +0.02(+0.33%) |
Jan 28, 2004 | 5.224 | 5.234 | 5.102 | 5.102 | 8,523,132 | -0.13(-2.52%) |
Jan 27, 2004 | 5.224 | 5.241 | 5.207 | 5.234 | 3,976,766 | +0.01(+0.18%) |
Jan 26, 2004 | 5.243 | 5.243 | 5.167 | 5.224 | 2,917,686 | -0.00(-0.05%) |
Jan 23, 2004 | 5.234 | 5.246 | 5.200 | 5.227 | 3,148,029 | +0.01(+0.28%) |
Jan 22, 2004 | 5.179 | 5.241 | 5.171 | 5.212 | 2,930,622 | +0.01(+0.18%) |
Jan 21, 2004 | 5.195 | 5.219 | 5.143 | 5.203 | 5,608,784 | -0.01(-0.18%) |
Jan 20, 2004 | 5.191 | 5.212 | 5.188 | 5.212 | 2,655,211 | +0.02(+0.37%) |
Jan 16, 2004 | 5.207 | 5.222 | 5.167 | 5.193 | 5,415,162 | +0.02(+0.37%) |
Jan 15, 2004 | 5.243 | 5.248 | 5.126 | 5.174 | 6,941,605 | -0.04(-0.74%) |
Jan 14, 2004 | 5.176 | 5.231 | 5.171 | 5.212 | 2,430,292 | +0.06(+1.16%) |
Jan 13, 2004 | 5.152 | 5.183 | 5.128 | 5.152 | 2,913,095 | +0.02(+0.33%) |
Jan 12, 2004 | 5.200 | 5.217 | 5.116 | 5.136 | 5,654,685 | -0.05(-0.88%) |
Jan 09, 2004 | 5.109 | 5.215 | 5.109 | 5.181 | 7,865,484 | +0.06(+1.17%) |
Jan 08, 2004 | 5.112 | 5.140 | 5.092 | 5.121 | 3,322,873 | -0.02(-0.42%) |
Jan 07, 2004 | 5.066 | 5.150 | 5.056 | 5.143 | 3,960,909 | +0.06(+1.08%) |
Jan 06, 2004 | 5.071 | 5.116 | 5.037 | 5.088 | 3,807,763 | -0.04(-0.84%) |
Jan 05, 2004 | 5.251 | 5.251 | 5.071 | 5.131 | 4,990,778 | -0.06(-1.15%) |
Jan 02, 2004 | 5.224 | 5.270 | 5.162 | 5.191 | 3,159,296 | -0.07(-1.28%) |
Dec 31, 2003 | 5.224 | 5.265 | 5.212 | 5.258 | 4,237,989 | +0.01(+0.27%) |
Dec 30, 2003 | 5.176 | 5.243 | 5.176 | 5.243 | 2,188,264 | +0.04(+0.69%) |
Dec 29, 2003 | 5.164 | 5.212 | 5.157 | 5.207 | 3,034,109 | +0.07(+1.31%) |
Dec 26, 2003 | 5.176 | 5.186 | 5.140 | 5.140 | 1,051,986 | -0.01(-0.23%) |
Dec 24, 2003 | 5.133 | 5.181 | 5.133 | 5.152 | 1,669,574 | +0.02(+0.37%) |
Dec 23, 2003 | 5.104 | 5.136 | 5.090 | 5.133 | 2,490,381 | +0.04(+0.85%) |
Dec 22, 2003 | 5.021 | 5.092 | 5.021 | 5.090 | 2,500,814 | +0.05(+1.00%) |
Dec 19, 2003 | 5.064 | 5.097 | 5.030 | 5.040 | 3,543,202 | +0.00(+0.10%) |
Dec 18, 2003 | 4.999 | 5.059 | 4.985 | 5.035 | 3,887,883 | +0.05(+0.96%) |
Dec 17, 2003 | 4.985 | 5.009 | 4.951 | 4.987 | 2,283,823 | +0.00(+0.05%) |
Dec 16, 2003 | 5.032 | 5.049 | 4.949 | 4.985 | 2,610,143 | -0.03(-0.67%) |
Dec 15, 2003 | 5.018 | 5.030 | 4.989 | 5.018 | 3,806,929 | +0.06(+1.16%) |
Dec 12, 2003 | 4.985 | 5.001 | 4.949 | 4.961 | 2,005,909 | -0.02(-0.34%) |
Dec 11, 2003 | 4.953 | 4.999 | 4.927 | 4.977 | 2,292,169 | +0.05(+0.92%) |
Dec 10, 2003 | 4.961 | 4.982 | 4.925 | 4.932 | 1,701,288 | -0.03(-0.53%) |
Dec 09, 2003 | 5.044 | 5.044 | 4.956 | 4.958 | 2,347,251 | -0.08(-1.52%) |
Dec 08, 2003 | 4.980 | 5.030 | 4.975 | 5.035 | 1,992,138 | +0.06(+1.11%) |
Dec 05, 2003 | 4.961 | 4.992 | 4.953 | 4.980 | 1,853,598 | +0.01(+0.24%) |
Dec 04, 2003 | 4.917 | 4.968 | 4.886 | 4.968 | 6,591,082 | +0.08(+1.57%) |
Dec 03, 2003 | 4.939 | 4.949 | 4.891 | 4.891 | 4,153,696 | -0.02(-0.44%) |
Dec 02, 2003 | 5.004 | 5.004 | 4.913 | 4.913 | 4,493,787 | -0.07(-1.44%) |