Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.517 | 4.737 | 4.517 | 4.651 | 688,183 | +0.12(+2.75%) |
Feb 26, 2004 | 4.584 | 4.632 | 4.393 | 4.527 | 318,595 | +0.04(+0.85%) |
Feb 25, 2004 | 4.450 | 4.594 | 4.393 | 4.488 | 370,841 | +0.05(+1.08%) |
Feb 24, 2004 | 4.412 | 4.680 | 4.383 | 4.441 | 633,848 | +0.04(+0.87%) |
Feb 23, 2004 | 4.546 | 4.555 | 4.354 | 4.402 | 519,115 | -0.13(-2.95%) |
Feb 20, 2004 | 4.517 | 4.565 | 4.115 | 4.536 | 1,236,766 | -0.01(-0.21%) |
Feb 19, 2004 | 4.785 | 4.833 | 4.546 | 4.546 | 778,151 | -0.23(-4.81%) |
Feb 18, 2004 | 4.785 | 4.871 | 4.708 | 4.775 | 572,406 | -0.04(-0.80%) |
Feb 17, 2004 | 4.699 | 4.871 | 4.661 | 4.814 | 742,728 | +0.21(+4.57%) |
Feb 13, 2004 | 4.737 | 4.785 | 4.603 | 4.603 | 821,306 | -0.05(-1.03%) |
Feb 12, 2004 | 4.555 | 4.814 | 4.498 | 4.651 | 805,632 | +0.04(+0.83%) |
Feb 11, 2004 | 4.613 | 4.680 | 4.431 | 4.613 | 592,469 | +0.01(+0.21%) |
Feb 10, 2004 | 4.536 | 4.661 | 4.488 | 4.603 | 729,458 | +0.07(+1.48%) |
Feb 09, 2004 | 4.393 | 4.603 | 4.354 | 4.536 | 933,844 | +0.22(+5.10%) |
Feb 06, 2004 | 4.144 | 4.402 | 4.106 | 4.316 | 726,427 | +0.11(+2.50%) |
Feb 05, 2004 | 3.972 | 4.249 | 3.952 | 4.211 | 1,010,959 | +0.19(+4.76%) |
Feb 04, 2004 | 4.374 | 4.393 | 3.924 | 4.019 | 1,709,487 | -0.36(-8.30%) |
Feb 03, 2004 | 4.307 | 4.508 | 4.240 | 4.383 | 1,047,635 | +0.05(+1.10%) |
Feb 02, 2004 | 4.708 | 4.785 | 4.326 | 4.335 | 1,337,183 | -0.35(-7.55%) |
Jan 30, 2004 | 4.689 | 5.043 | 4.603 | 4.689 | 2,184,508 | +0.00(+0.00%) |
Jan 29, 2004 | 4.919 | 4.976 | 4.498 | 4.689 | 1,512,311 | -0.09(-1.80%) |
Jan 28, 2004 | 5.197 | 5.244 | 4.565 | 4.775 | 2,568,097 | -0.39(-7.59%) |
Jan 27, 2004 | 4.986 | 5.254 | 4.948 | 5.168 | 2,862,451 | +0.21(+4.25%) |
Jan 26, 2004 | 4.862 | 4.986 | 4.785 | 4.957 | 1,548,883 | +0.10(+1.97%) |
Jan 23, 2004 | 4.976 | 5.024 | 4.747 | 4.862 | 1,533,418 | -0.11(-2.31%) |
Jan 22, 2004 | 4.986 | 5.254 | 4.919 | 4.976 | 2,830,581 | +0.09(+1.76%) |
Jan 21, 2004 | 4.938 | 5.053 | 4.775 | 4.890 | 2,473,637 | +0.11(+2.20%) |
Jan 20, 2004 | 4.488 | 4.976 | 4.393 | 4.785 | 2,407,911 | +0.33(+7.53%) |
Jan 16, 2004 | 4.546 | 4.546 | 4.354 | 4.450 | 1,196,537 | -0.09(-1.90%) |
Jan 15, 2004 | 4.354 | 4.661 | 4.316 | 4.536 | 2,238,425 | +0.23(+5.33%) |
Jan 14, 2004 | 4.393 | 4.432 | 4.307 | 4.307 | 1,368,948 | -0.02(-0.44%) |
Jan 13, 2004 | 4.546 | 4.622 | 4.307 | 4.326 | 2,536,854 | -0.17(-3.83%) |
Jan 12, 2004 | 4.421 | 4.756 | 4.421 | 4.498 | 2,092,241 | +0.03(+0.64%) |
Jan 09, 2004 | 4.393 | 4.575 | 4.307 | 4.469 | 1,967,060 | -0.17(-3.71%) |
Jan 08, 2004 | 4.919 | 5.024 | 4.163 | 4.642 | 4,916,449 | -0.28(-5.64%) |
Jan 07, 2004 | 5.120 | 5.120 | 4.833 | 4.919 | 2,164,445 | -0.25(-4.81%) |
Jan 06, 2004 | 5.235 | 5.264 | 5.024 | 5.168 | 1,537,598 | -0.05(-0.92%) |
Jan 05, 2004 | 5.024 | 5.302 | 5.015 | 5.216 | 1,757,763 | +0.22(+4.41%) |
Jan 02, 2004 | 5.713 | 5.713 | 4.871 | 4.996 | 1,693,082 | +0.11(+2.35%) |
Dec 31, 2003 | 5.244 | 5.264 | 4.795 | 4.881 | 2,333,618 | -0.36(-6.93%) |
Dec 30, 2003 | 5.455 | 5.455 | 5.120 | 5.244 | 2,302,479 | -0.07(-1.26%) |
Dec 29, 2003 | 5.197 | 5.398 | 5.216 | 5.311 | 1,715,652 | +0.11(+2.21%) |
Dec 26, 2003 | 5.225 | 5.503 | 5.130 | 5.197 | 1,736,969 | +0.18(+3.63%) |
Dec 24, 2003 | 5.024 | 5.158 | 4.976 | 5.015 | 547,746 | +0.05(+0.96%) |
Dec 23, 2003 | 4.957 | 5.235 | 4.881 | 4.967 | 2,592,340 | +0.06(+1.17%) |
Dec 22, 2003 | 4.718 | 5.015 | 4.565 | 4.909 | 3,501,733 | +0.36(+8.00%) |
Dec 19, 2003 | 4.383 | 4.718 | 4.259 | 4.546 | 2,509,791 | +0.31(+7.22%) |
Dec 18, 2003 | 4.077 | 4.297 | 4.077 | 4.240 | 1,221,510 | +0.16(+3.99%) |
Dec 17, 2003 | 4.067 | 4.259 | 3.981 | 4.077 | 1,706,144 | +0.03(+0.71%) |
Dec 16, 2003 | 4.192 | 4.259 | 3.972 | 4.048 | 1,481,904 | -0.14(-3.42%) |
Dec 15, 2003 | 4.479 | 4.508 | 4.096 | 4.192 | 3,005,501 | -0.07(-1.57%) |
Dec 12, 2003 | 3.780 | 4.211 | 3.742 | 4.259 | 3,793,788 | +0.48(+12.66%) |
Dec 11, 2003 | 3.732 | 3.828 | 3.627 | 3.780 | 1,547,943 | +0.05(+1.28%) |
Dec 10, 2003 | 3.570 | 3.694 | 3.570 | 3.732 | 2,397,462 | +0.23(+6.56%) |
Dec 09, 2003 | 3.828 | 3.924 | 3.493 | 3.503 | 2,121,604 | -0.26(-6.87%) |
Dec 08, 2003 | 3.206 | 3.780 | 3.206 | 3.761 | 4,778,102 | +0.57(+18.02%) |
Dec 05, 2003 | 2.871 | 3.062 | 2.852 | 3.187 | 2,255,040 | +0.25(+8.47%) |
Dec 04, 2003 | 2.919 | 3.053 | 2.890 | 2.938 | 1,495,279 | -0.01(-0.32%) |
Dec 03, 2003 | 2.861 | 3.043 | 2.833 | 2.948 | 1,210,120 | +0.06(+1.99%) |
Dec 02, 2003 | 2.986 | 2.986 | 2.871 | 2.890 | 1,090,373 | -0.10(-3.21%) |