Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.057 | 5.089 | 5.015 | 5.029 | 1,150,614 | -0.01(-0.19%) |
Feb 26, 2004 | 4.974 | 5.044 | 4.962 | 5.038 | 507,756 | +0.04(+0.81%) |
Feb 25, 2004 | 5.034 | 5.068 | 4.997 | 4.998 | 623,718 | -0.03(-0.52%) |
Feb 24, 2004 | 5.010 | 5.070 | 4.978 | 5.024 | 1,085,878 | +0.02(+0.40%) |
Feb 23, 2004 | 4.974 | 5.025 | 4.947 | 5.004 | 1,106,706 | +0.06(+1.20%) |
Feb 20, 2004 | 4.944 | 4.975 | 4.927 | 4.944 | 602,327 | -0.01(-0.26%) |
Feb 19, 2004 | 4.992 | 5.029 | 4.952 | 4.957 | 493,120 | -0.02(-0.33%) |
Feb 18, 2004 | 5.021 | 5.026 | 4.956 | 4.974 | 476,795 | -0.02(-0.47%) |
Feb 17, 2004 | 4.986 | 5.059 | 4.973 | 4.998 | 627,659 | +0.03(+0.60%) |
Feb 13, 2004 | 4.995 | 5.032 | 4.911 | 4.968 | 378,847 | -0.03(-0.55%) |
Feb 12, 2004 | 5.002 | 5.013 | 4.970 | 4.995 | 385,039 | -0.01(-0.17%) |
Feb 11, 2004 | 4.947 | 5.013 | 4.927 | 5.004 | 648,487 | +0.06(+1.17%) |
Feb 10, 2004 | 4.856 | 4.946 | 4.835 | 4.946 | 544,346 | +0.07(+1.48%) |
Feb 09, 2004 | 4.862 | 4.896 | 4.860 | 4.873 | 682,825 | +0.01(+0.24%) |
Feb 06, 2004 | 4.820 | 4.896 | 4.818 | 4.862 | 720,541 | +0.05(+0.93%) |
Feb 05, 2004 | 4.738 | 4.817 | 4.731 | 4.817 | 1,197,337 | +0.08(+1.65%) |
Feb 04, 2004 | 4.749 | 4.812 | 4.736 | 4.738 | 1,097,700 | -0.02(-0.50%) |
Feb 03, 2004 | 4.873 | 4.885 | 4.761 | 4.762 | 1,228,861 | -0.08(-1.69%) |
Feb 02, 2004 | 4.895 | 4.912 | 4.818 | 4.844 | 683,951 | -0.04(-0.80%) |
Jan 30, 2004 | 4.916 | 4.916 | 4.835 | 4.883 | 622,593 | -0.03(-0.65%) |
Jan 29, 2004 | 4.950 | 4.968 | 4.910 | 4.915 | 700,839 | -0.01(-0.24%) |
Jan 28, 2004 | 4.962 | 5.010 | 4.916 | 4.927 | 1,009,884 | -0.04(-0.72%) |
Jan 27, 2004 | 4.856 | 4.962 | 4.833 | 4.962 | 983,989 | +0.12(+2.57%) |
Jan 26, 2004 | 4.761 | 4.840 | 4.761 | 4.838 | 1,111,773 | +0.08(+1.67%) |
Jan 23, 2004 | 4.725 | 4.761 | 4.702 | 4.758 | 868,027 | +0.06(+1.34%) |
Jan 22, 2004 | 4.761 | 4.779 | 4.679 | 4.696 | 552,227 | -0.06(-1.20%) |
Jan 21, 2004 | 4.755 | 4.762 | 4.730 | 4.753 | 570,804 | +0.02(+0.32%) |
Jan 20, 2004 | 4.737 | 4.777 | 4.728 | 4.737 | 438,517 | +0.00(+0.10%) |
Jan 16, 2004 | 4.743 | 4.743 | 4.708 | 4.732 | 345,071 | +0.01(+0.15%) |
Jan 15, 2004 | 4.749 | 4.749 | 4.698 | 4.725 | 511,697 | -0.05(-1.04%) |
Jan 14, 2004 | 4.713 | 4.813 | 4.708 | 4.775 | 431,762 | +0.07(+1.59%) |
Jan 13, 2004 | 4.697 | 4.734 | 4.685 | 4.700 | 661,434 | +0.00(+0.10%) |
Jan 12, 2004 | 4.727 | 4.755 | 4.680 | 4.696 | 571,929 | -0.03(-0.65%) |
Jan 09, 2004 | 4.749 | 4.750 | 4.713 | 4.727 | 720,541 | -0.03(-0.62%) |
Jan 08, 2004 | 4.767 | 4.790 | 4.748 | 4.756 | 1,018,327 | +0.00(+0.05%) |
Jan 07, 2004 | 4.767 | 4.767 | 4.743 | 4.754 | 1,181,575 | -0.01(-0.15%) |
Jan 06, 2004 | 4.770 | 4.796 | 4.754 | 4.761 | 414,311 | -0.00(-0.02%) |
Jan 05, 2004 | 4.814 | 4.832 | 4.758 | 4.762 | 400,801 | -0.02(-0.47%) |
Jan 02, 2004 | 4.761 | 4.859 | 4.749 | 4.785 | 392,920 | +0.04(+0.75%) |
Dec 31, 2003 | 4.761 | 4.799 | 4.742 | 4.749 | 445,835 | -0.02(-0.40%) |
Dec 30, 2003 | 4.796 | 4.798 | 4.766 | 4.768 | 377,721 | -0.02(-0.49%) |
Dec 29, 2003 | 4.749 | 4.792 | 4.749 | 4.792 | 420,503 | +0.05(+1.02%) |
Dec 26, 2003 | 4.751 | 4.762 | 4.743 | 4.743 | 122,717 | -0.01(-0.17%) |
Dec 24, 2003 | 4.761 | 4.761 | 4.738 | 4.751 | 192,519 | -0.00(-0.07%) |
Dec 23, 2003 | 4.743 | 4.775 | 4.732 | 4.755 | 552,790 | +0.00(+0.00%) |
Dec 22, 2003 | 4.761 | 4.785 | 4.716 | 4.755 | 579,810 | -0.00(-0.10%) |
Dec 19, 2003 | 4.749 | 4.760 | 4.723 | 4.760 | 884,352 | +0.02(+0.47%) |
Dec 18, 2003 | 4.763 | 4.820 | 4.737 | 4.737 | 1,011,572 | -0.02(-0.52%) |
Dec 17, 2003 | 4.743 | 4.767 | 4.722 | 4.762 | 944,585 | +0.02(+0.40%) |
Dec 16, 2003 | 4.743 | 4.767 | 4.725 | 4.743 | 1,211,973 | +0.00(+0.00%) |
Dec 15, 2003 | 4.757 | 4.790 | 4.737 | 4.743 | 843,258 | +0.07(+1.57%) |
Dec 12, 2003 | 4.637 | 4.676 | 4.637 | 4.670 | 424,444 | +0.04(+0.84%) |
Dec 11, 2003 | 4.565 | 4.663 | 4.561 | 4.631 | 488,617 | +0.07(+1.59%) |
Dec 10, 2003 | 4.589 | 4.589 | 4.548 | 4.558 | 607,394 | -0.03(-0.67%) |
Dec 09, 2003 | 4.606 | 4.625 | 4.583 | 4.589 | 1,077,997 | +0.00(+0.00%) |
Dec 08, 2003 | 4.594 | 4.633 | 4.576 | 4.589 | 896,736 | -0.01(-0.13%) |
Dec 05, 2003 | 4.542 | 4.606 | 4.542 | 4.595 | 464,411 | +0.05(+1.04%) |
Dec 04, 2003 | 4.518 | 4.562 | 4.512 | 4.548 | 574,744 | +0.02(+0.39%) |
Dec 03, 2003 | 4.542 | 4.565 | 4.524 | 4.530 | 571,929 | -0.02(-0.39%) |
Dec 02, 2003 | 4.583 | 4.592 | 4.535 | 4.548 | 624,281 | -0.06(-1.23%) |