Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.780 | 3.807 | 3.733 | 3.780 | 938,905 | +0.01(+0.14%) |
Feb 26, 2004 | 3.912 | 3.923 | 3.748 | 3.775 | 1,352,750 | -0.08(-2.19%) |
Feb 25, 2004 | 4.018 | 4.076 | 3.828 | 3.860 | 792,130 | -0.15(-3.69%) |
Feb 24, 2004 | 4.113 | 4.113 | 3.965 | 4.008 | 729,902 | -0.13(-3.07%) |
Feb 23, 2004 | 4.293 | 4.341 | 4.134 | 4.134 | 255,721 | -0.17(-4.05%) |
Feb 20, 2004 | 4.298 | 4.309 | 4.251 | 4.309 | 301,304 | +0.00(+0.00%) |
Feb 19, 2004 | 4.399 | 4.409 | 4.272 | 4.309 | 418,006 | -0.10(-2.28%) |
Feb 18, 2004 | 4.388 | 4.452 | 4.383 | 4.409 | 171,741 | +0.04(+0.97%) |
Feb 17, 2004 | 4.367 | 4.441 | 4.335 | 4.367 | 493,663 | -0.01(-0.12%) |
Feb 13, 2004 | 4.372 | 4.415 | 4.341 | 4.372 | 280,877 | -0.03(-0.72%) |
Feb 12, 2004 | 4.399 | 4.457 | 4.330 | 4.404 | 339,890 | -0.05(-1.19%) |
Feb 11, 2004 | 4.420 | 4.483 | 4.362 | 4.457 | 377,718 | +0.09(+2.06%) |
Feb 10, 2004 | 4.325 | 4.367 | 4.235 | 4.367 | 383,014 | +0.07(+1.72%) |
Feb 09, 2004 | 4.330 | 4.351 | 4.224 | 4.293 | 738,414 | -0.04(-0.85%) |
Feb 06, 2004 | 4.230 | 4.409 | 4.208 | 4.330 | 345,186 | +0.14(+3.41%) |
Feb 05, 2004 | 4.319 | 4.319 | 4.134 | 4.187 | 401,361 | -0.10(-2.22%) |
Feb 04, 2004 | 4.404 | 4.431 | 4.282 | 4.282 | 843,577 | -0.12(-2.76%) |
Feb 03, 2004 | 4.235 | 4.404 | 4.156 | 4.404 | 1,451,105 | +0.14(+3.35%) |
Feb 02, 2004 | 4.293 | 4.372 | 4.177 | 4.261 | 739,360 | -0.01(-0.25%) |
Jan 30, 2004 | 4.029 | 4.351 | 3.939 | 4.272 | 939,851 | +0.28(+7.02%) |
Jan 29, 2004 | 4.494 | 4.520 | 3.960 | 3.992 | 1,279,930 | -0.45(-10.12%) |
Jan 28, 2004 | 4.557 | 4.600 | 4.404 | 4.441 | 634,953 | -0.12(-2.55%) |
Jan 27, 2004 | 4.748 | 4.753 | 4.557 | 4.557 | 996,783 | -0.19(-4.01%) |
Jan 26, 2004 | 4.705 | 4.806 | 4.658 | 4.748 | 740,684 | -0.05(-1.10%) |
Jan 23, 2004 | 4.690 | 4.806 | 4.690 | 4.801 | 408,359 | +0.06(+1.34%) |
Jan 22, 2004 | 4.732 | 4.822 | 4.711 | 4.737 | 1,102,325 | -0.05(-0.99%) |
Jan 21, 2004 | 4.705 | 4.859 | 4.658 | 4.785 | 647,436 | +0.03(+0.56%) |
Jan 20, 2004 | 4.732 | 4.853 | 4.653 | 4.758 | 568,185 | +0.00(+0.00%) |
Jan 16, 2004 | 4.616 | 4.785 | 4.584 | 4.758 | 583,884 | +0.20(+4.29%) |
Jan 15, 2004 | 4.520 | 4.589 | 4.457 | 4.563 | 406,846 | -0.01(-0.23%) |
Jan 14, 2004 | 4.520 | 4.594 | 4.520 | 4.573 | 432,191 | +0.02(+0.35%) |
Jan 13, 2004 | 4.388 | 4.557 | 4.378 | 4.557 | 335,918 | +0.13(+2.86%) |
Jan 12, 2004 | 4.372 | 4.446 | 4.330 | 4.431 | 445,620 | +0.04(+0.96%) |
Jan 09, 2004 | 4.468 | 4.468 | 4.341 | 4.388 | 512,577 | -0.20(-4.38%) |
Jan 08, 2004 | 4.452 | 4.600 | 4.431 | 4.589 | 409,872 | +0.16(+3.70%) |
Jan 07, 2004 | 4.394 | 4.436 | 4.309 | 4.425 | 513,334 | +0.04(+0.96%) |
Jan 06, 2004 | 4.304 | 4.425 | 4.304 | 4.383 | 1,449,781 | +0.06(+1.47%) |
Jan 05, 2004 | 4.309 | 4.420 | 4.235 | 4.319 | 1,525,249 | -0.04(-0.97%) |
Jan 02, 2004 | 4.256 | 4.462 | 4.256 | 4.362 | 234,348 | +0.05(+1.23%) |
Dec 31, 2003 | 4.282 | 4.415 | 4.277 | 4.309 | 345,942 | -0.12(-2.63%) |
Dec 30, 2003 | 4.457 | 4.468 | 4.356 | 4.425 | 237,374 | +0.01(+0.12%) |
Dec 29, 2003 | 4.330 | 4.478 | 4.309 | 4.420 | 481,936 | +0.11(+2.58%) |
Dec 26, 2003 | 4.240 | 4.319 | 4.240 | 4.309 | 197,087 | +0.02(+0.37%) |
Dec 24, 2003 | 4.330 | 4.330 | 4.288 | 4.293 | 198,789 | -0.04(-0.85%) |
Dec 23, 2003 | 4.272 | 4.335 | 4.272 | 4.330 | 519,386 | +0.05(+1.24%) |
Dec 22, 2003 | 4.272 | 4.304 | 4.156 | 4.277 | 848,873 | -0.04(-0.86%) |
Dec 19, 2003 | 4.356 | 4.356 | 4.277 | 4.314 | 848,306 | -0.07(-1.69%) |
Dec 18, 2003 | 4.277 | 4.378 | 4.256 | 4.388 | 490,826 | +0.03(+0.61%) |
Dec 17, 2003 | 4.261 | 4.362 | 4.240 | 4.362 | 321,543 | +0.05(+1.10%) |
Dec 16, 2003 | 4.388 | 4.394 | 4.251 | 4.314 | 997,161 | -0.06(-1.33%) |
Dec 15, 2003 | 4.462 | 4.568 | 4.383 | 4.372 | 1,173,821 | -0.07(-1.55%) |
Dec 12, 2003 | 4.394 | 4.441 | 4.171 | 4.441 | 1,323,812 | +0.01(+0.12%) |
Dec 11, 2003 | 4.319 | 4.446 | 4.261 | 4.436 | 783,619 | +0.09(+2.07%) |
Dec 10, 2003 | 4.468 | 4.468 | 4.282 | 4.346 | 581,047 | -0.16(-3.52%) |
Dec 09, 2003 | 4.573 | 4.573 | 4.452 | 4.505 | 506,146 | +0.01(+0.24%) |
Dec 08, 2003 | 4.441 | 4.557 | 4.441 | 4.494 | 885,378 | +0.00(+0.00%) |
Dec 05, 2003 | 4.441 | 4.552 | 4.415 | 4.494 | 881,028 | -0.04(-0.93%) |
Dec 04, 2003 | 4.563 | 4.594 | 4.409 | 4.536 | 435,028 | -0.06(-1.38%) |
Dec 03, 2003 | 4.621 | 4.658 | 4.542 | 4.600 | 2,491,013 | +0.01(+0.11%) |
Dec 02, 2003 | 4.547 | 4.642 | 4.520 | 4.594 | 994,703 | -0.03(-0.69%) |