Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.659 | 4.690 | 4.656 | 4.659 | 13,711 | -0.03(-0.59%) |
Feb 26, 2004 | 4.748 | 4.748 | 4.687 | 4.687 | 18,608 | -0.05(-0.97%) |
Feb 25, 2004 | 4.732 | 4.748 | 4.687 | 4.732 | 38,522 | +0.00(+0.00%) |
Feb 24, 2004 | 4.748 | 4.748 | 4.717 | 4.732 | 5,223 | +0.02(+0.32%) |
Feb 23, 2004 | 4.687 | 4.717 | 4.687 | 4.717 | 3,917 | +0.03(+0.65%) |
Feb 20, 2004 | 4.702 | 4.702 | 4.687 | 4.687 | 10,773 | +0.01(+0.26%) |
Feb 19, 2004 | 4.732 | 4.732 | 4.659 | 4.674 | 22,526 | -0.07(-1.42%) |
Feb 18, 2004 | 4.671 | 4.742 | 4.671 | 4.742 | 10,446 | +0.07(+1.44%) |
Feb 17, 2004 | 4.671 | 4.687 | 4.628 | 4.674 | 5,876 | +0.00(+0.07%) |
Feb 13, 2004 | 4.662 | 4.671 | 4.656 | 4.671 | 8,161 | -0.01(-0.13%) |
Feb 12, 2004 | 4.656 | 4.687 | 4.656 | 4.677 | 4,244 | +0.02(+0.46%) |
Feb 11, 2004 | 4.628 | 4.671 | 4.619 | 4.656 | 32,320 | +0.01(+0.20%) |
Feb 10, 2004 | 4.650 | 4.653 | 4.613 | 4.647 | 24,811 | -0.02(-0.46%) |
Feb 09, 2004 | 4.668 | 4.668 | 4.634 | 4.668 | 15,670 | +0.04(+0.86%) |
Feb 06, 2004 | 4.641 | 4.653 | 4.628 | 4.628 | 6,529 | +0.02(+0.40%) |
Feb 05, 2004 | 4.472 | 4.619 | 4.472 | 4.610 | 28,729 | +0.15(+3.44%) |
Feb 04, 2004 | 4.414 | 4.494 | 4.380 | 4.457 | 32,973 | +0.01(+0.28%) |
Feb 03, 2004 | 4.365 | 4.472 | 4.353 | 4.445 | 38,522 | +0.03(+0.76%) |
Feb 02, 2004 | 4.552 | 4.552 | 4.288 | 4.411 | 93,695 | -0.18(-4.00%) |
Jan 30, 2004 | 4.595 | 4.625 | 4.555 | 4.595 | 41,134 | -0.04(-0.92%) |
Jan 29, 2004 | 4.867 | 4.867 | 4.595 | 4.638 | 79,657 | -0.21(-4.24%) |
Jan 28, 2004 | 4.932 | 4.932 | 4.843 | 4.843 | 56,805 | -0.10(-2.11%) |
Jan 27, 2004 | 4.962 | 4.962 | 4.947 | 4.947 | 18,608 | +0.00(+0.00%) |
Jan 26, 2004 | 5.057 | 5.069 | 4.947 | 4.947 | 15,343 | -0.14(-2.71%) |
Jan 23, 2004 | 5.134 | 5.134 | 5.085 | 5.085 | 6,529 | -0.05(-0.90%) |
Jan 22, 2004 | 5.146 | 5.146 | 5.131 | 5.131 | 3,264 | -0.02(-0.30%) |
Jan 21, 2004 | 5.161 | 5.161 | 5.115 | 5.146 | 19,261 | -0.03(-0.59%) |
Jan 20, 2004 | 5.115 | 5.177 | 5.085 | 5.177 | 61,375 | +0.08(+1.56%) |
Jan 16, 2004 | 5.008 | 5.097 | 5.008 | 5.097 | 17,955 | +0.09(+1.77%) |
Jan 15, 2004 | 4.993 | 5.036 | 4.993 | 5.008 | 22,526 | +0.01(+0.18%) |
Jan 14, 2004 | 4.993 | 5.023 | 4.984 | 4.999 | 18,608 | -0.03(-0.55%) |
Jan 13, 2004 | 5.036 | 5.036 | 5.027 | 5.027 | 1,632 | -0.01(-0.12%) |
Jan 12, 2004 | 5.008 | 5.039 | 4.999 | 5.033 | 10,446 | +0.00(+0.06%) |
Jan 09, 2004 | 5.036 | 5.036 | 5.014 | 5.030 | 2,611 | +0.00(+0.00%) |
Jan 08, 2004 | 5.030 | 5.057 | 5.008 | 5.030 | 7,835 | -0.03(-0.55%) |
Jan 07, 2004 | 5.057 | 5.057 | 5.057 | 5.057 | 9,793 | -0.06(-1.20%) |
Jan 06, 2004 | 5.085 | 5.122 | 5.085 | 5.118 | 14,038 | +0.02(+0.36%) |
Jan 05, 2004 | 5.100 | 5.106 | 5.063 | 5.100 | 16,976 | +0.03(+0.60%) |
Jan 02, 2004 | 5.023 | 5.140 | 5.023 | 5.069 | 25,137 | +0.03(+0.61%) |
Dec 31, 2003 | 5.051 | 5.051 | 4.950 | 5.039 | 13,385 | -0.01(-0.24%) |
Dec 30, 2003 | 5.054 | 5.054 | 5.014 | 5.051 | 20,893 | +0.00(+0.00%) |
Dec 29, 2003 | 5.054 | 5.051 | 5.039 | 5.051 | 5,876 | -0.00(-0.06%) |
Dec 26, 2003 | 5.054 | 5.054 | 5.054 | 5.054 | 326 | +0.00(+0.00%) |
Dec 24, 2003 | 5.054 | 5.057 | 5.048 | 5.054 | 28,076 | +0.00(+0.00%) |
Dec 23, 2003 | 5.039 | 5.054 | 5.039 | 5.054 | 5,223 | +0.02(+0.49%) |
Dec 22, 2003 | 5.039 | 5.039 | 5.039 | 5.030 | 14,364 | +0.00(+0.06%) |
Dec 19, 2003 | 5.023 | 5.051 | 5.023 | 5.027 | 15,017 | +0.04(+0.74%) |
Dec 18, 2003 | 4.932 | 4.962 | 4.929 | 4.990 | 21,220 | +0.06(+1.18%) |
Dec 17, 2003 | 4.916 | 4.932 | 4.910 | 4.932 | 12,405 | +0.03(+0.69%) |
Dec 16, 2003 | 4.901 | 4.901 | 4.886 | 4.898 | 7,508 | +0.03(+0.57%) |
Dec 15, 2003 | 4.886 | 4.886 | 4.876 | 4.870 | 13,385 | -0.03(-0.62%) |
Dec 12, 2003 | 4.898 | 4.932 | 4.898 | 4.901 | 14,038 | -0.02(-0.31%) |
Dec 11, 2003 | 4.962 | 4.978 | 4.907 | 4.916 | 26,443 | -0.06(-1.23%) |
Dec 10, 2003 | 4.965 | 4.978 | 4.962 | 4.978 | 24,158 | +0.00(+0.06%) |
Dec 09, 2003 | 4.932 | 4.971 | 4.901 | 4.974 | 20,240 | +0.05(+1.00%) |
Dec 08, 2003 | 4.947 | 4.947 | 4.919 | 4.925 | 14,364 | +0.01(+0.19%) |
Dec 05, 2003 | 4.922 | 4.922 | 4.916 | 4.916 | 14,690 | -0.03(-0.62%) |
Dec 04, 2003 | 4.947 | 4.978 | 4.898 | 4.947 | 30,687 | -0.03(-0.62%) |
Dec 03, 2003 | 5.008 | 5.008 | 4.978 | 4.978 | 13,711 | -0.05(-0.91%) |
Dec 02, 2003 | 5.017 | 5.036 | 5.011 | 5.023 | 17,955 | +0.01(+0.12%) |