Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.811 | 4.843 | 4.805 | 4.827 | 625,005 | +0.03(+0.66%) |
Feb 26, 2004 | 4.783 | 4.811 | 4.761 | 4.796 | 730,760 | +0.04(+0.79%) |
Feb 25, 2004 | 4.720 | 4.767 | 4.717 | 4.758 | 862,240 | +0.06(+1.27%) |
Feb 24, 2004 | 4.752 | 4.752 | 4.644 | 4.698 | 1,486,293 | -0.04(-0.93%) |
Feb 23, 2004 | 4.827 | 4.830 | 4.726 | 4.742 | 1,196,974 | -0.07(-1.44%) |
Feb 20, 2004 | 4.852 | 4.862 | 4.802 | 4.811 | 857,159 | -0.03(-0.59%) |
Feb 19, 2004 | 4.874 | 4.877 | 4.805 | 4.840 | 854,618 | -0.01(-0.26%) |
Feb 18, 2004 | 4.868 | 4.868 | 4.833 | 4.852 | 816,191 | +0.02(+0.33%) |
Feb 17, 2004 | 4.830 | 4.843 | 4.818 | 4.837 | 714,881 | +0.02(+0.39%) |
Feb 13, 2004 | 4.830 | 4.830 | 4.792 | 4.818 | 706,624 | -0.00(-0.07%) |
Feb 12, 2004 | 4.859 | 4.859 | 4.805 | 4.821 | 889,552 | -0.02(-0.46%) |
Feb 11, 2004 | 4.865 | 4.874 | 4.840 | 4.843 | 842,868 | -0.06(-1.16%) |
Feb 10, 2004 | 4.944 | 4.944 | 4.884 | 4.899 | 1,003,883 | -0.01(-0.26%) |
Feb 09, 2004 | 4.915 | 4.925 | 4.903 | 4.912 | 791,101 | +0.01(+0.13%) |
Feb 06, 2004 | 4.909 | 4.912 | 4.884 | 4.906 | 740,288 | +0.01(+0.19%) |
Feb 05, 2004 | 4.890 | 4.903 | 4.865 | 4.896 | 737,747 | +0.02(+0.45%) |
Feb 04, 2004 | 4.903 | 4.903 | 4.871 | 4.874 | 808,569 | -0.01(-0.19%) |
Feb 03, 2004 | 4.896 | 4.918 | 4.881 | 4.884 | 761,566 | +0.01(+0.26%) |
Feb 02, 2004 | 4.887 | 4.909 | 4.871 | 4.871 | 974,665 | -0.01(-0.13%) |
Jan 30, 2004 | 4.874 | 4.881 | 4.827 | 4.877 | 662,797 | +0.04(+0.91%) |
Jan 29, 2004 | 4.818 | 4.859 | 4.808 | 4.833 | 627,546 | +0.01(+0.13%) |
Jan 28, 2004 | 4.830 | 4.843 | 4.814 | 4.827 | 717,104 | +0.03(+0.59%) |
Jan 27, 2004 | 4.802 | 4.821 | 4.786 | 4.799 | 1,047,392 | -0.01(-0.26%) |
Jan 26, 2004 | 4.837 | 4.849 | 4.799 | 4.811 | 848,902 | -0.03(-0.52%) |
Jan 23, 2004 | 4.802 | 4.846 | 4.802 | 4.837 | 916,865 | +0.03(+0.72%) |
Jan 22, 2004 | 4.802 | 4.811 | 4.780 | 4.802 | 940,683 | +0.03(+0.66%) |
Jan 21, 2004 | 4.802 | 4.814 | 4.770 | 4.770 | 1,169,344 | -0.02(-0.33%) |
Jan 20, 2004 | 4.855 | 4.859 | 4.786 | 4.786 | 1,042,310 | -0.06(-1.30%) |
Jan 16, 2004 | 4.881 | 4.881 | 4.846 | 4.849 | 689,475 | +0.00(+0.00%) |
Jan 15, 2004 | 4.906 | 4.906 | 4.833 | 4.849 | 983,557 | -0.05(-1.09%) |
Jan 14, 2004 | 4.887 | 4.906 | 4.874 | 4.903 | 770,141 | +0.03(+0.58%) |
Jan 13, 2004 | 4.893 | 4.893 | 4.846 | 4.874 | 834,293 | -0.03(-0.51%) |
Jan 12, 2004 | 4.912 | 4.918 | 4.887 | 4.899 | 791,419 | +0.01(+0.26%) |
Jan 09, 2004 | 4.925 | 4.925 | 4.862 | 4.887 | 1,005,788 | -0.02(-0.32%) |
Jan 08, 2004 | 4.975 | 4.975 | 4.896 | 4.903 | 1,082,961 | -0.06(-1.27%) |
Jan 07, 2004 | 4.975 | 5.007 | 4.947 | 4.966 | 1,121,706 | -0.01(-0.19%) |
Jan 06, 2004 | 4.925 | 4.975 | 4.896 | 4.975 | 985,145 | +0.08(+1.61%) |
Jan 05, 2004 | 4.887 | 4.937 | 4.881 | 4.896 | 1,156,323 | +0.01(+0.19%) |
Jan 02, 2004 | 4.944 | 4.944 | 4.859 | 4.887 | 655,811 | -0.05(-0.96%) |
Dec 31, 2003 | 4.972 | 4.972 | 4.881 | 4.934 | 856,206 | +0.03(+0.71%) |
Dec 30, 2003 | 5.000 | 5.013 | 4.881 | 4.899 | 1,110,591 | -0.06(-1.21%) |
Dec 29, 2003 | 4.925 | 4.969 | 4.912 | 4.959 | 1,142,032 | +0.06(+1.22%) |
Dec 26, 2003 | 4.865 | 4.899 | 4.859 | 4.899 | 608,808 | +0.04(+0.91%) |
Dec 24, 2003 | 4.871 | 4.871 | 4.821 | 4.855 | 621,512 | +0.03(+0.65%) |
Dec 23, 2003 | 4.786 | 4.830 | 4.783 | 4.824 | 957,515 | +0.04(+0.92%) |
Dec 22, 2003 | 4.723 | 4.802 | 4.537 | 4.780 | 869,545 | +0.00(+0.00%) |
Dec 19, 2003 | 4.783 | 4.786 | 4.761 | 4.780 | 650,729 | +0.01(+0.20%) |
Dec 18, 2003 | 4.780 | 4.783 | 4.742 | 4.770 | 735,524 | -0.00(-0.07%) |
Dec 17, 2003 | 4.739 | 4.774 | 4.726 | 4.774 | 601,186 | +0.03(+0.73%) |
Dec 16, 2003 | 4.707 | 4.745 | 4.707 | 4.739 | 700,590 | +0.04(+0.94%) |
Dec 15, 2003 | 4.774 | 4.777 | 4.701 | 4.695 | 497,336 | -0.04(-0.93%) |
Dec 12, 2003 | 4.752 | 4.755 | 4.711 | 4.739 | 577,050 | +0.02(+0.33%) |
Dec 11, 2003 | 4.752 | 4.752 | 4.720 | 4.723 | 604,680 | -0.05(-1.12%) |
Dec 10, 2003 | 4.755 | 4.783 | 4.729 | 4.777 | 680,265 | +0.05(+1.13%) |
Dec 09, 2003 | 4.761 | 4.774 | 4.723 | 4.723 | 641,837 | -0.04(-0.79%) |
Dec 08, 2003 | 4.786 | 4.789 | 4.739 | 4.761 | 669,784 | -0.02(-0.33%) |
Dec 05, 2003 | 4.729 | 4.783 | 4.726 | 4.777 | 511,945 | +0.04(+0.86%) |
Dec 04, 2003 | 4.761 | 4.761 | 4.723 | 4.736 | 451,922 | -0.01(-0.20%) |
Dec 03, 2003 | 4.729 | 4.752 | 4.717 | 4.745 | 771,411 | +0.02(+0.40%) |
Dec 02, 2003 | 4.720 | 4.720 | 4.707 | 4.726 | 735,207 | +0.01(+0.13%) |