Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.438 | 4.447 | 4.391 | 4.391 | 2,487,200 | -0.06(-1.29%) |
Feb 26, 2004 | 4.369 | 4.463 | 4.369 | 4.449 | 1,286,400 | +0.03(+0.62%) |
Feb 25, 2004 | 4.506 | 4.506 | 4.338 | 4.421 | 2,337,600 | -0.08(-1.89%) |
Feb 24, 2004 | 4.750 | 4.750 | 4.475 | 4.506 | 4,859,200 | -0.27(-5.68%) |
Feb 23, 2004 | 4.814 | 4.862 | 4.771 | 4.777 | 1,944,800 | -0.04(-0.75%) |
Feb 20, 2004 | 4.800 | 4.831 | 4.766 | 4.814 | 1,035,200 | +0.00(+0.00%) |
Feb 19, 2004 | 4.800 | 4.817 | 4.785 | 4.814 | 563,200 | -0.00(-0.10%) |
Feb 18, 2004 | 4.756 | 4.851 | 4.725 | 4.819 | 1,183,200 | +0.07(+1.45%) |
Feb 17, 2004 | 4.714 | 4.756 | 4.636 | 4.750 | 2,072,000 | -0.01(-0.13%) |
Feb 13, 2004 | 4.805 | 4.805 | 4.735 | 4.756 | 339,200 | -0.05(-1.04%) |
Feb 12, 2004 | 4.844 | 4.862 | 4.791 | 4.806 | 927,200 | -0.07(-1.46%) |
Feb 11, 2004 | 4.875 | 4.894 | 4.838 | 4.878 | 909,600 | +0.00(+0.05%) |
Feb 10, 2004 | 4.864 | 4.900 | 4.864 | 4.875 | 518,400 | +0.00(+0.08%) |
Feb 09, 2004 | 4.844 | 4.891 | 4.844 | 4.871 | 338,400 | +0.01(+0.23%) |
Feb 06, 2004 | 4.706 | 4.875 | 4.700 | 4.860 | 348,800 | +0.15(+3.13%) |
Feb 05, 2004 | 4.731 | 4.731 | 4.624 | 4.713 | 551,200 | +0.00(+0.00%) |
Feb 04, 2004 | 4.819 | 4.819 | 4.707 | 4.713 | 551,200 | -0.07(-1.57%) |
Feb 03, 2004 | 4.780 | 4.812 | 4.751 | 4.787 | 975,200 | +0.04(+0.79%) |
Feb 02, 2004 | 4.825 | 4.825 | 4.728 | 4.750 | 830,400 | -0.09(-1.94%) |
Jan 30, 2004 | 4.862 | 4.862 | 4.753 | 4.844 | 884,800 | -0.04(-0.74%) |
Jan 29, 2004 | 4.981 | 4.982 | 4.860 | 4.880 | 985,600 | -0.11(-2.28%) |
Jan 28, 2004 | 5.006 | 5.020 | 4.973 | 4.994 | 1,838,400 | -0.04(-0.87%) |
Jan 27, 2004 | 4.994 | 5.062 | 4.990 | 5.037 | 1,680,000 | +0.04(+0.75%) |
Jan 26, 2004 | 4.850 | 5.000 | 4.844 | 5.000 | 1,059,200 | +0.14(+2.96%) |
Jan 23, 2004 | 4.875 | 4.883 | 4.825 | 4.856 | 586,400 | -0.02(-0.38%) |
Jan 22, 2004 | 4.912 | 4.920 | 4.826 | 4.875 | 1,261,600 | -0.04(-0.76%) |
Jan 21, 2004 | 4.812 | 4.912 | 4.808 | 4.912 | 2,925,600 | +0.10(+2.08%) |
Jan 20, 2004 | 4.688 | 4.812 | 4.668 | 4.812 | 1,652,800 | +0.13(+2.86%) |
Jan 16, 2004 | 4.669 | 4.679 | 4.612 | 4.679 | 883,200 | +0.04(+0.81%) |
Jan 15, 2004 | 4.644 | 4.651 | 4.612 | 4.641 | 641,600 | +0.01(+0.24%) |
Jan 14, 2004 | 4.594 | 4.631 | 4.591 | 4.630 | 792,000 | +0.04(+0.95%) |
Jan 13, 2004 | 4.625 | 4.625 | 4.531 | 4.586 | 911,200 | +0.04(+0.80%) |
Jan 12, 2004 | 4.513 | 4.550 | 4.490 | 4.550 | 791,200 | +0.01(+0.28%) |
Jan 09, 2004 | 4.588 | 4.588 | 4.527 | 4.537 | 500,800 | -0.06(-1.22%) |
Jan 08, 2004 | 4.564 | 4.594 | 4.554 | 4.594 | 495,200 | +0.02(+0.44%) |
Jan 07, 2004 | 4.600 | 4.611 | 4.540 | 4.574 | 1,008,800 | -0.04(-0.81%) |
Jan 06, 2004 | 4.621 | 4.635 | 4.598 | 4.611 | 962,400 | -0.02(-0.49%) |
Jan 05, 2004 | 4.650 | 4.659 | 4.596 | 4.634 | 1,436,800 | -0.04(-0.75%) |
Jan 02, 2004 | 4.729 | 4.747 | 4.617 | 4.669 | 900,000 | -0.08(-1.66%) |
Dec 31, 2003 | 4.781 | 4.787 | 4.725 | 4.747 | 1,372,800 | -0.00(-0.05%) |
Dec 30, 2003 | 4.781 | 4.781 | 4.737 | 4.750 | 1,278,400 | -0.03(-0.60%) |
Dec 29, 2003 | 4.774 | 4.830 | 4.769 | 4.779 | 1,130,400 | +0.03(+0.61%) |
Dec 26, 2003 | 4.737 | 4.763 | 4.732 | 4.750 | 308,800 | -0.01(-0.21%) |
Dec 24, 2003 | 4.787 | 4.787 | 4.751 | 4.760 | 423,200 | -0.03(-0.57%) |
Dec 23, 2003 | 4.746 | 4.790 | 4.731 | 4.787 | 723,200 | +0.01(+0.13%) |
Dec 22, 2003 | 4.779 | 4.805 | 4.769 | 4.781 | 597,600 | -0.01(-0.18%) |
Dec 19, 2003 | 4.787 | 4.794 | 4.753 | 4.790 | 880,000 | -0.03(-0.55%) |
Dec 18, 2003 | 4.819 | 4.819 | 4.782 | 4.816 | 1,461,600 | -0.01(-0.18%) |
Dec 17, 2003 | 4.831 | 4.831 | 4.796 | 4.825 | 486,400 | -0.01(-0.31%) |
Dec 16, 2003 | 4.960 | 4.960 | 4.758 | 4.840 | 1,048,800 | -0.10(-2.05%) |
Dec 15, 2003 | 5.009 | 5.013 | 4.894 | 4.941 | 1,364,800 | -0.01(-0.23%) |
Dec 12, 2003 | 4.875 | 4.994 | 4.869 | 4.952 | 1,092,800 | +0.07(+1.49%) |
Dec 11, 2003 | 4.713 | 4.890 | 4.706 | 4.880 | 1,014,400 | +0.14(+3.04%) |
Dec 10, 2003 | 4.781 | 4.781 | 4.729 | 4.736 | 1,398,400 | -0.08(-1.58%) |
Dec 09, 2003 | 4.827 | 4.839 | 4.793 | 4.812 | 833,600 | -0.02(-0.39%) |
Dec 08, 2003 | 4.860 | 4.860 | 4.794 | 4.831 | 1,591,200 | -0.03(-0.59%) |
Dec 05, 2003 | 4.851 | 4.870 | 4.848 | 4.860 | 991,200 | -0.00(-0.08%) |
Dec 04, 2003 | 4.856 | 4.888 | 4.819 | 4.864 | 1,650,400 | +0.03(+0.54%) |
Dec 03, 2003 | 4.745 | 4.848 | 4.731 | 4.838 | 1,588,000 | +0.13(+2.76%) |
Dec 02, 2003 | 4.662 | 4.714 | 4.662 | 4.707 | 749,600 | +0.06(+1.24%) |