Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.889 | 4.931 | 4.687 | 4.895 | 51,343,856 | +0.31(+6.69%) |
Feb 26, 2004 | 4.616 | 4.698 | 4.519 | 4.588 | 20,461,644 | -0.03(-0.58%) |
Feb 25, 2004 | 4.517 | 4.654 | 4.515 | 4.614 | 14,578,138 | +0.10(+2.25%) |
Feb 24, 2004 | 4.413 | 4.513 | 4.375 | 4.513 | 20,017,658 | +0.08(+1.76%) |
Feb 23, 2004 | 4.537 | 4.549 | 4.354 | 4.435 | 10,987,466 | -0.09(-1.99%) |
Feb 20, 2004 | 4.672 | 4.697 | 4.466 | 4.524 | 20,144,778 | -0.11(-2.36%) |
Feb 19, 2004 | 4.915 | 4.958 | 4.621 | 4.634 | 16,767,687 | -0.22(-4.50%) |
Feb 18, 2004 | 4.729 | 4.938 | 4.724 | 4.852 | 20,465,382 | +0.20(+4.30%) |
Feb 17, 2004 | 4.697 | 4.761 | 4.623 | 4.652 | 11,990,873 | +0.02(+0.42%) |
Feb 13, 2004 | 4.555 | 4.680 | 4.553 | 4.632 | 15,298,329 | +0.06(+1.24%) |
Feb 12, 2004 | 4.634 | 4.675 | 4.557 | 4.576 | 12,504,961 | -0.11(-2.35%) |
Feb 11, 2004 | 4.622 | 4.705 | 4.584 | 4.686 | 13,270,952 | +0.06(+1.37%) |
Feb 10, 2004 | 4.568 | 4.654 | 4.545 | 4.623 | 9,926,575 | +0.03(+0.61%) |
Feb 09, 2004 | 4.566 | 4.669 | 4.558 | 4.595 | 8,340,379 | +0.03(+0.73%) |
Feb 06, 2004 | 4.408 | 4.585 | 4.385 | 4.562 | 9,064,776 | +0.14(+3.24%) |
Feb 05, 2004 | 4.217 | 4.432 | 4.217 | 4.418 | 14,025,260 | +0.22(+5.25%) |
Feb 04, 2004 | 4.324 | 4.354 | 4.176 | 4.198 | 14,070,126 | -0.23(-5.10%) |
Feb 03, 2004 | 4.390 | 4.485 | 4.360 | 4.424 | 5,416,620 | +0.02(+0.44%) |
Feb 02, 2004 | 4.470 | 4.559 | 4.402 | 4.405 | 7,392,120 | -0.05(-1.03%) |
Jan 30, 2004 | 4.463 | 4.583 | 4.390 | 4.451 | 7,262,664 | -0.03(-0.76%) |
Jan 29, 2004 | 4.545 | 4.550 | 4.335 | 4.485 | 9,884,046 | -0.05(-1.06%) |
Jan 28, 2004 | 4.590 | 4.691 | 4.483 | 4.533 | 12,048,357 | -0.01(-0.16%) |
Jan 27, 2004 | 4.483 | 4.598 | 4.459 | 4.540 | 14,406,153 | +0.07(+1.67%) |
Jan 26, 2004 | 4.451 | 4.493 | 4.369 | 4.466 | 8,597,424 | -0.02(-0.38%) |
Jan 23, 2004 | 4.549 | 4.584 | 4.438 | 4.483 | 7,265,468 | -0.05(-1.06%) |
Jan 22, 2004 | 4.655 | 4.691 | 4.524 | 4.531 | 11,176,277 | -0.08(-1.65%) |
Jan 21, 2004 | 4.604 | 4.622 | 4.438 | 4.607 | 26,216,160 | -0.16(-3.39%) |
Jan 20, 2004 | 4.676 | 4.776 | 4.666 | 4.768 | 8,566,111 | +0.10(+2.13%) |
Jan 16, 2004 | 4.650 | 4.707 | 4.583 | 4.669 | 8,633,877 | +0.05(+1.02%) |
Jan 15, 2004 | 4.451 | 4.647 | 4.413 | 4.622 | 14,932,266 | +0.13(+2.88%) |
Jan 14, 2004 | 4.647 | 4.654 | 4.431 | 4.492 | 11,388,577 | -0.10(-2.12%) |
Jan 13, 2004 | 4.590 | 4.673 | 4.521 | 4.590 | 13,205,944 | -0.01(-0.30%) |
Jan 12, 2004 | 4.452 | 4.623 | 4.375 | 4.604 | 12,134,617 | +0.16(+3.61%) |
Jan 09, 2004 | 4.439 | 4.576 | 4.390 | 4.443 | 10,290,900 | -0.06(-1.26%) |
Jan 08, 2004 | 4.461 | 4.512 | 4.376 | 4.500 | 10,716,836 | +0.07(+1.47%) |
Jan 07, 2004 | 4.301 | 4.452 | 4.299 | 4.435 | 16,202,208 | +0.14(+3.16%) |
Jan 06, 2004 | 4.114 | 4.355 | 4.108 | 4.299 | 17,110,256 | +0.16(+3.82%) |
Jan 05, 2004 | 4.098 | 4.183 | 4.047 | 4.140 | 11,963,766 | +0.09(+2.11%) |
Jan 02, 2004 | 4.099 | 4.114 | 4.039 | 4.055 | 5,631,602 | -0.00(-0.08%) |
Dec 31, 2003 | 4.038 | 4.082 | 3.991 | 4.058 | 7,345,385 | +0.04(+1.01%) |
Dec 30, 2003 | 3.971 | 4.076 | 3.967 | 4.017 | 9,085,219 | +0.05(+1.16%) |
Dec 29, 2003 | 3.916 | 3.986 | 3.887 | 3.971 | 5,347,405 | +0.07(+1.70%) |
Dec 26, 2003 | 3.941 | 3.977 | 3.892 | 3.905 | 1,869,374 | -0.03(-0.84%) |
Dec 24, 2003 | 3.999 | 4.023 | 3.935 | 3.938 | 2,465,188 | -0.06(-1.50%) |
Dec 23, 2003 | 3.927 | 4.006 | 3.925 | 3.998 | 6,118,481 | +0.08(+2.10%) |
Dec 22, 2003 | 3.937 | 3.942 | 3.886 | 3.916 | 8,654,824 | -0.02(-0.41%) |
Dec 19, 2003 | 3.930 | 3.943 | 3.857 | 3.932 | 26,992,892 | -0.01(-0.38%) |
Dec 18, 2003 | 3.929 | 4.010 | 3.905 | 3.947 | 11,640,218 | +0.04(+0.96%) |
Dec 17, 2003 | 3.893 | 3.956 | 3.822 | 3.909 | 9,964,622 | -0.02(-0.41%) |
Dec 16, 2003 | 3.941 | 3.970 | 3.811 | 3.925 | 13,332,802 | -0.02(-0.60%) |
Dec 15, 2003 | 4.252 | 4.257 | 3.931 | 3.949 | 14,293,586 | -0.17(-4.03%) |
Dec 12, 2003 | 4.168 | 4.214 | 4.055 | 4.115 | 15,183,786 | +0.05(+1.32%) |
Dec 11, 2003 | 3.873 | 4.088 | 3.846 | 4.061 | 9,844,788 | +0.19(+4.89%) |
Dec 10, 2003 | 3.883 | 3.921 | 3.793 | 3.872 | 13,490,216 | +0.01(+0.19%) |
Dec 09, 2003 | 4.120 | 4.137 | 3.814 | 3.864 | 20,525,778 | -0.24(-5.86%) |
Dec 08, 2003 | 4.076 | 4.172 | 4.018 | 4.105 | 10,807,858 | +0.04(+0.95%) |
Dec 05, 2003 | 4.119 | 4.146 | 4.004 | 4.067 | 10,547,701 | -0.05(-1.27%) |
Dec 04, 2003 | 4.172 | 4.233 | 4.006 | 4.119 | 25,119,922 | +0.07(+1.84%) |
Dec 03, 2003 | 4.196 | 4.246 | 4.043 | 4.045 | 15,967,555 | -0.10(-2.49%) |
Dec 02, 2003 | 4.344 | 4.361 | 4.146 | 4.148 | 17,696,564 | -0.19(-4.34%) |