Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.066 | 4.108 | 4.062 | 4.079 | 332,732 | +0.01(+0.24%) |
Feb 26, 2004 | 4.071 | 4.075 | 4.024 | 4.069 | 409,356 | -0.00(-0.03%) |
Feb 25, 2004 | 4.002 | 4.071 | 3.987 | 4.071 | 434,342 | +0.06(+1.46%) |
Feb 24, 2004 | 4.061 | 4.061 | 4.001 | 4.012 | 617,990 | -0.03(-0.71%) |
Feb 23, 2004 | 4.130 | 4.138 | 4.041 | 4.041 | 537,202 | -0.10(-2.52%) |
Feb 20, 2004 | 4.130 | 4.164 | 4.116 | 4.145 | 767,907 | +0.02(+0.39%) |
Feb 19, 2004 | 4.194 | 4.212 | 4.124 | 4.129 | 916,158 | -0.04(-1.05%) |
Feb 18, 2004 | 4.200 | 4.205 | 4.160 | 4.173 | 930,317 | -0.04(-0.96%) |
Feb 17, 2004 | 4.108 | 4.214 | 4.108 | 4.214 | 895,336 | +0.13(+3.19%) |
Feb 13, 2004 | 4.146 | 4.162 | 4.049 | 4.083 | 1,268,463 | -0.01(-0.36%) |
Feb 12, 2004 | 4.147 | 4.147 | 4.073 | 4.098 | 463,492 | -0.05(-1.18%) |
Feb 11, 2004 | 4.057 | 4.169 | 4.057 | 4.147 | 969,045 | +0.09(+2.26%) |
Feb 10, 2004 | 4.057 | 4.088 | 4.017 | 4.056 | 490,144 | -0.00(-0.03%) |
Feb 09, 2004 | 3.994 | 4.057 | 3.989 | 4.057 | 774,154 | +0.07(+1.85%) |
Feb 06, 2004 | 3.960 | 4.010 | 3.929 | 3.983 | 744,587 | +0.03(+0.86%) |
Feb 05, 2004 | 3.964 | 3.977 | 3.920 | 3.949 | 742,921 | -0.01(-0.32%) |
Feb 04, 2004 | 4.013 | 4.019 | 3.961 | 3.962 | 813,298 | -0.09(-2.32%) |
Feb 03, 2004 | 4.080 | 4.080 | 4.047 | 4.056 | 376,874 | -0.03(-0.78%) |
Feb 02, 2004 | 4.060 | 4.126 | 4.020 | 4.088 | 793,310 | +0.03(+0.68%) |
Jan 30, 2004 | 4.013 | 4.084 | 3.997 | 4.060 | 644,642 | +0.05(+1.17%) |
Jan 29, 2004 | 4.027 | 4.058 | 3.993 | 4.013 | 864,936 | -0.01(-0.13%) |
Jan 28, 2004 | 4.146 | 4.184 | 4.018 | 4.018 | 642,143 | -0.12(-2.91%) |
Jan 27, 2004 | 4.200 | 4.200 | 4.094 | 4.139 | 449,750 | -0.07(-1.57%) |
Jan 26, 2004 | 4.162 | 4.205 | 4.127 | 4.205 | 638,395 | +0.03(+0.82%) |
Jan 23, 2004 | 4.114 | 4.184 | 4.114 | 4.171 | 657,135 | +0.07(+1.66%) |
Jan 22, 2004 | 4.269 | 4.278 | 4.103 | 4.103 | 1,320,101 | -0.18(-4.14%) |
Jan 21, 2004 | 4.152 | 4.287 | 4.117 | 4.280 | 1,330,512 | +0.14(+3.27%) |
Jan 20, 2004 | 4.104 | 4.146 | 4.080 | 4.144 | 807,885 | +0.04(+1.07%) |
Jan 16, 2004 | 3.976 | 4.126 | 3.966 | 4.100 | 1,324,682 | +0.17(+4.34%) |
Jan 15, 2004 | 3.992 | 4.001 | 3.910 | 3.930 | 1,225,153 | -0.06(-1.55%) |
Jan 14, 2004 | 3.890 | 3.992 | 3.835 | 3.992 | 1,936,009 | +0.11(+2.89%) |
Jan 13, 2004 | 3.954 | 3.960 | 3.870 | 3.879 | 745,836 | -0.07(-1.76%) |
Jan 12, 2004 | 3.917 | 3.949 | 3.886 | 3.949 | 1,005,275 | +0.05(+1.20%) |
Jan 09, 2004 | 3.922 | 3.940 | 3.901 | 3.902 | 679,206 | -0.04(-1.14%) |
Jan 08, 2004 | 3.938 | 3.953 | 3.938 | 3.947 | 944,476 | +0.02(+0.41%) |
Jan 07, 2004 | 3.951 | 3.954 | 3.928 | 3.931 | 700,028 | -0.02(-0.51%) |
Jan 06, 2004 | 3.977 | 3.977 | 3.938 | 3.951 | 903,249 | -0.02(-0.62%) |
Jan 05, 2004 | 3.976 | 4.000 | 3.940 | 3.976 | 969,462 | +0.01(+0.35%) |
Jan 02, 2004 | 4.045 | 4.076 | 3.962 | 3.962 | 745,003 | -0.06(-1.54%) |
Dec 31, 2003 | 4.029 | 4.052 | 3.994 | 4.024 | 473,487 | -0.02(-0.55%) |
Dec 30, 2003 | 4.045 | 4.056 | 4.022 | 4.046 | 433,093 | +0.01(+0.16%) |
Dec 29, 2003 | 3.924 | 4.043 | 3.924 | 4.040 | 614,242 | +0.13(+3.36%) |
Dec 26, 2003 | 3.906 | 3.926 | 3.888 | 3.908 | 276,096 | -0.00(-0.08%) |
Dec 24, 2003 | 3.933 | 3.936 | 3.910 | 3.912 | 99,944 | -0.02(-0.60%) |
Dec 23, 2003 | 3.924 | 3.949 | 3.924 | 3.935 | 470,155 | +0.01(+0.14%) |
Dec 22, 2003 | 3.895 | 3.909 | 3.886 | 3.930 | 940,311 | +0.03(+0.68%) |
Dec 19, 2003 | 3.917 | 3.917 | 3.876 | 3.903 | 617,990 | -0.03(-0.71%) |
Dec 18, 2003 | 3.906 | 3.934 | 3.863 | 3.931 | 1,066,908 | +0.02(+0.49%) |
Dec 17, 2003 | 3.922 | 3.935 | 3.899 | 3.912 | 585,925 | -0.01(-0.30%) |
Dec 16, 2003 | 3.949 | 3.960 | 3.923 | 3.923 | 769,156 | -0.00(-0.03%) |
Dec 15, 2003 | 4.029 | 4.041 | 3.923 | 3.924 | 609,245 | -0.06(-1.55%) |
Dec 12, 2003 | 3.997 | 3.997 | 3.969 | 3.986 | 418,101 | -0.01(-0.19%) |
Dec 11, 2003 | 3.934 | 4.005 | 3.934 | 3.994 | 486,396 | +0.05(+1.24%) |
Dec 10, 2003 | 3.954 | 3.960 | 3.920 | 3.945 | 429,345 | +0.01(+0.24%) |
Dec 09, 2003 | 4.066 | 4.066 | 3.935 | 3.935 | 742,088 | -0.13(-3.10%) |
Dec 08, 2003 | 4.000 | 4.064 | 4.000 | 4.061 | 1,060,245 | +0.07(+1.87%) |
Dec 05, 2003 | 4.026 | 4.026 | 3.984 | 3.986 | 620,905 | -0.05(-1.19%) |
Dec 04, 2003 | 4.027 | 4.050 | 4.014 | 4.034 | 963,632 | +0.00(+0.00%) |
Dec 03, 2003 | 4.008 | 4.057 | 4.008 | 4.034 | 1,451,694 | +0.03(+0.75%) |
Dec 02, 2003 | 4.043 | 4.055 | 3.977 | 4.004 | 795,392 | -0.01(-0.35%) |