Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.856 | 4.996 | 4.717 | 4.914 | 35,002,100 | +0.11(+2.38%) |
Feb 26, 2004 | 4.421 | 4.874 | 4.376 | 4.800 | 51,603,296 | +0.36(+8.00%) |
Feb 25, 2004 | 4.440 | 4.501 | 4.367 | 4.444 | 27,267,098 | -0.01(-0.29%) |
Feb 24, 2004 | 4.507 | 4.591 | 4.323 | 4.457 | 99,229,192 | -0.55(-10.91%) |
Feb 23, 2004 | 4.843 | 5.121 | 4.829 | 5.003 | 42,737,800 | -0.05(-1.02%) |
Feb 20, 2004 | 4.829 | 5.054 | 4.650 | 5.054 | 38,627,400 | +0.18(+3.60%) |
Feb 19, 2004 | 5.097 | 5.143 | 4.836 | 4.879 | 17,969,700 | -0.16(-3.09%) |
Feb 18, 2004 | 5.069 | 5.157 | 4.974 | 5.034 | 14,585,899 | -0.01(-0.11%) |
Feb 17, 2004 | 5.157 | 5.171 | 4.930 | 5.040 | 21,996,800 | -0.04(-0.73%) |
Feb 13, 2004 | 5.370 | 5.446 | 5.064 | 5.077 | 29,852,898 | -0.25(-4.72%) |
Feb 12, 2004 | 5.196 | 5.410 | 5.037 | 5.329 | 39,698,400 | +2.76(+107.34%) |
Feb 11, 2004 | 2.583 | 2.682 | 2.501 | 2.570 | 57,082,196 | -0.03(-1.15%) |
Feb 10, 2004 | 2.766 | 2.766 | 2.572 | 2.600 | 64,230,596 | -0.13(-4.91%) |
Feb 09, 2004 | 2.759 | 2.820 | 2.731 | 2.734 | 30,335,198 | -0.00(-0.09%) |
Feb 06, 2004 | 2.618 | 2.743 | 2.588 | 2.737 | 31,558,798 | +0.12(+4.74%) |
Feb 05, 2004 | 2.480 | 2.627 | 2.475 | 2.613 | 33,248,598 | +0.13(+5.04%) |
Feb 04, 2004 | 2.545 | 2.575 | 2.479 | 2.487 | 27,360,198 | -0.08(-3.13%) |
Feb 03, 2004 | 2.592 | 2.633 | 2.503 | 2.568 | 33,643,400 | -0.03(-1.14%) |
Feb 02, 2004 | 2.650 | 2.691 | 2.579 | 2.598 | 32,054,398 | -0.02(-0.93%) |
Jan 30, 2004 | 2.517 | 2.667 | 2.507 | 2.622 | 35,655,200 | +0.09(+3.76%) |
Jan 29, 2004 | 2.604 | 2.608 | 2.453 | 2.527 | 56,851,196 | -0.04(-1.60%) |
Jan 28, 2004 | 2.683 | 2.728 | 2.527 | 2.568 | 49,620,196 | -0.12(-4.37%) |
Jan 27, 2004 | 2.714 | 2.841 | 2.675 | 2.685 | 70,323,400 | -0.04(-1.41%) |
Jan 26, 2004 | 2.732 | 2.753 | 2.688 | 2.724 | 31,313,798 | -0.04(-1.60%) |
Jan 23, 2004 | 2.768 | 2.812 | 2.681 | 2.768 | 54,605,596 | -0.01(-0.21%) |
Jan 22, 2004 | 2.708 | 2.829 | 2.615 | 2.774 | 166,314,400 | +0.42(+18.02%) |
Jan 21, 2004 | 2.429 | 2.441 | 2.344 | 2.350 | 42,453,600 | -0.07(-2.88%) |
Jan 20, 2004 | 2.352 | 2.472 | 2.328 | 2.420 | 40,958,400 | +0.08(+3.34%) |
Jan 16, 2004 | 2.320 | 2.341 | 2.297 | 2.341 | 24,084,198 | +0.03(+1.19%) |
Jan 15, 2004 | 2.319 | 2.338 | 2.268 | 2.314 | 16,056,305 | -0.01(-0.48%) |
Jan 14, 2004 | 2.320 | 2.362 | 2.293 | 2.325 | 23,080,006 | -0.01(-0.32%) |
Jan 13, 2004 | 2.299 | 2.340 | 2.264 | 2.333 | 32,991,012 | +0.04(+1.97%) |
Jan 12, 2004 | 2.223 | 2.307 | 2.183 | 2.288 | 26,874,986 | +0.07(+3.31%) |
Jan 09, 2004 | 2.169 | 2.289 | 2.158 | 2.214 | 33,029,134 | -0.00(-0.10%) |
Jan 08, 2004 | 2.270 | 2.282 | 2.146 | 2.216 | 37,177,196 | -0.01(-0.29%) |
Jan 07, 2004 | 2.154 | 2.235 | 2.125 | 2.223 | 68,442,664 | +0.09(+4.41%) |
Jan 06, 2004 | 1.973 | 2.170 | 1.969 | 2.129 | 52,639,996 | +0.13(+6.64%) |
Jan 05, 2004 | 1.946 | 2.031 | 1.938 | 1.996 | 25,211,198 | +0.04(+1.95%) |
Jan 02, 2004 | 2.054 | 2.064 | 1.921 | 1.958 | 50,233,396 | +0.01(+0.26%) |
Dec 31, 2003 | 2.023 | 2.046 | 1.940 | 1.953 | 16,801,400 | -0.08(-3.70%) |
Dec 30, 2003 | 2.083 | 2.083 | 2.013 | 2.028 | 15,586,913 | -0.05(-2.61%) |
Dec 29, 2003 | 2.090 | 2.115 | 2.074 | 2.083 | 16,269,133 | +0.00(+0.19%) |
Dec 26, 2003 | 2.032 | 2.106 | 2.025 | 2.079 | 11,886,699 | +0.04(+2.14%) |
Dec 24, 2003 | 1.968 | 2.088 | 1.959 | 2.035 | 27,524,586 | +0.08(+3.85%) |
Dec 23, 2003 | 1.857 | 1.980 | 1.818 | 1.960 | 29,043,558 | +0.10(+5.58%) |
Dec 22, 2003 | 1.814 | 1.866 | 1.805 | 1.856 | 18,928,588 | +0.03(+1.76%) |
Dec 19, 2003 | 1.828 | 1.850 | 1.798 | 1.824 | 18,169,228 | -0.00(-0.19%) |
Dec 18, 2003 | 1.796 | 1.850 | 1.777 | 1.827 | 44,232,580 | +0.02(+1.34%) |
Dec 17, 2003 | 1.590 | 1.810 | 1.538 | 1.803 | 64,389,960 | +0.20(+12.70%) |
Dec 16, 2003 | 1.606 | 1.621 | 1.560 | 1.600 | 19,338,592 | -0.02(-1.15%) |
Dec 15, 2003 | 1.729 | 1.741 | 1.606 | 1.619 | 14,270,829 | -0.05(-3.18%) |
Dec 12, 2003 | 1.710 | 1.711 | 1.651 | 1.672 | 11,702,319 | -0.02(-1.33%) |
Dec 11, 2003 | 1.608 | 1.695 | 1.607 | 1.694 | 18,051,600 | +0.09(+5.31%) |
Dec 10, 2003 | 1.616 | 1.689 | 1.586 | 1.609 | 25,678,140 | -0.01(-0.86%) |
Dec 09, 2003 | 1.700 | 1.709 | 1.618 | 1.623 | 14,681,449 | -0.06(-3.75%) |
Dec 08, 2003 | 1.688 | 1.731 | 1.628 | 1.686 | 20,140,694 | -0.01(-0.55%) |
Dec 05, 2003 | 1.716 | 1.731 | 1.667 | 1.695 | 10,576,594 | -0.02(-1.19%) |
Dec 04, 2003 | 1.785 | 1.809 | 1.666 | 1.716 | 28,812,530 | -0.06(-3.48%) |
Dec 03, 2003 | 1.837 | 1.866 | 1.770 | 1.778 | 18,344,732 | -0.04(-2.22%) |
Dec 02, 2003 | 1.802 | 1.851 | 1.786 | 1.818 | 15,822,967 | +0.01(+0.39%) |