Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.717 | 4.855 | 4.695 | 4.773 | 89,720 | -0.00(-0.07%) |
Feb 26, 2004 | 4.800 | 4.876 | 4.698 | 4.776 | 186,784 | -0.03(-0.52%) |
Feb 25, 2004 | 4.712 | 4.801 | 4.693 | 4.801 | 28,416 | +0.10(+2.23%) |
Feb 24, 2004 | 4.786 | 4.786 | 4.674 | 4.697 | 43,742 | -0.05(-1.02%) |
Feb 23, 2004 | 4.737 | 4.836 | 4.737 | 4.745 | 68,327 | -0.07(-1.46%) |
Feb 20, 2004 | 4.786 | 4.839 | 4.656 | 4.815 | 265,009 | +0.12(+2.47%) |
Feb 19, 2004 | 4.792 | 4.823 | 4.687 | 4.699 | 182,313 | -0.06(-1.32%) |
Feb 18, 2004 | 4.626 | 4.820 | 4.626 | 4.762 | 30,332 | +0.03(+0.70%) |
Feb 17, 2004 | 4.737 | 4.740 | 4.635 | 4.729 | 49,809 | +0.03(+0.67%) |
Feb 13, 2004 | 4.851 | 4.851 | 4.615 | 4.698 | 34,483 | -0.08(-1.74%) |
Feb 12, 2004 | 4.696 | 4.884 | 4.618 | 4.781 | 67,369 | +0.08(+1.77%) |
Feb 11, 2004 | 4.615 | 4.698 | 4.577 | 4.698 | 197,001 | +0.05(+1.15%) |
Feb 10, 2004 | 4.643 | 4.645 | 4.620 | 4.645 | 15,006 | +0.01(+0.24%) |
Feb 09, 2004 | 4.596 | 4.643 | 4.596 | 4.634 | 12,452 | -0.01(-0.27%) |
Feb 06, 2004 | 4.617 | 4.651 | 4.617 | 4.646 | 46,616 | +0.10(+2.27%) |
Feb 05, 2004 | 4.499 | 4.624 | 4.499 | 4.543 | 19,795 | +0.00(+0.03%) |
Feb 04, 2004 | 4.566 | 4.593 | 4.527 | 4.541 | 62,261 | -0.08(-1.79%) |
Feb 03, 2004 | 4.604 | 4.698 | 4.579 | 4.624 | 84,611 | +0.00(+0.10%) |
Feb 02, 2004 | 4.693 | 4.698 | 4.557 | 4.620 | 37,356 | -0.00(-0.03%) |
Jan 30, 2004 | 4.662 | 4.689 | 4.593 | 4.621 | 53,001 | +0.00(+0.03%) |
Jan 29, 2004 | 4.570 | 4.651 | 4.557 | 4.620 | 250,003 | +0.00(+0.03%) |
Jan 28, 2004 | 4.590 | 4.618 | 4.559 | 4.618 | 29,374 | +0.06(+1.27%) |
Jan 27, 2004 | 4.463 | 4.609 | 4.463 | 4.560 | 85,569 | -0.02(-0.44%) |
Jan 26, 2004 | 4.588 | 4.588 | 4.551 | 4.580 | 107,281 | -0.03(-0.65%) |
Jan 23, 2004 | 4.497 | 4.610 | 4.487 | 4.610 | 59,387 | +0.11(+2.55%) |
Jan 22, 2004 | 4.386 | 4.538 | 4.386 | 4.496 | 36,079 | +0.04(+0.91%) |
Jan 21, 2004 | 4.390 | 4.518 | 4.306 | 4.455 | 378,357 | +0.09(+1.97%) |
Jan 20, 2004 | 4.300 | 4.440 | 4.300 | 4.369 | 65,773 | -0.05(-1.10%) |
Jan 16, 2004 | 4.436 | 4.529 | 4.418 | 4.418 | 39,591 | -0.01(-0.14%) |
Jan 15, 2004 | 4.338 | 4.425 | 4.272 | 4.424 | 56,012 | +0.00(+0.00%) |
Jan 14, 2004 | 4.441 | 4.441 | 4.302 | 4.424 | 156,636 | +0.04(+0.89%) |
Jan 13, 2004 | 4.385 | 4.404 | 4.377 | 4.385 | 70,553 | +0.04(+0.83%) |
Jan 12, 2004 | 4.346 | 4.387 | 4.321 | 4.349 | 278,902 | +0.01(+0.14%) |
Jan 09, 2004 | 4.335 | 4.353 | 4.308 | 4.342 | 52,289 | +0.00(+0.11%) |
Jan 08, 2004 | 4.305 | 4.346 | 4.295 | 4.338 | 78,915 | +0.00(+0.04%) |
Jan 07, 2004 | 4.346 | 4.346 | 4.263 | 4.336 | 68,235 | +0.05(+1.28%) |
Jan 06, 2004 | 4.302 | 4.302 | 4.259 | 4.281 | 76,310 | -0.00(-0.04%) |
Jan 05, 2004 | 4.374 | 4.375 | 4.259 | 4.283 | 147,511 | -0.07(-1.62%) |
Jan 02, 2004 | 4.328 | 4.385 | 4.291 | 4.353 | 147,192 | +0.09(+2.02%) |
Dec 31, 2003 | 4.281 | 4.322 | 4.250 | 4.267 | 77,587 | +0.00(+0.00%) |
Dec 30, 2003 | 4.269 | 4.346 | 4.259 | 4.267 | 56,491 | -0.04(-1.02%) |
Dec 29, 2003 | 4.338 | 4.366 | 4.311 | 4.311 | 52,481 | +0.04(+1.03%) |
Dec 26, 2003 | 4.305 | 4.338 | 4.267 | 4.267 | 15,153 | -0.03(-0.66%) |
Dec 24, 2003 | 4.321 | 4.322 | 4.291 | 4.295 | 27,219 | -0.01(-0.25%) |
Dec 23, 2003 | 4.282 | 4.322 | 4.269 | 4.306 | 38,384 | +0.00(+0.11%) |
Dec 22, 2003 | 4.261 | 4.302 | 4.261 | 4.302 | 112,894 | +0.01(+0.26%) |
Dec 19, 2003 | 4.261 | 4.306 | 4.259 | 4.291 | 22,024 | -0.01(-0.29%) |
Dec 18, 2003 | 4.304 | 4.346 | 4.266 | 4.303 | 90,314 | +0.04(+0.99%) |
Dec 17, 2003 | 4.310 | 4.344 | 4.259 | 4.261 | 16,558 | -0.06(-1.34%) |
Dec 16, 2003 | 4.244 | 4.319 | 4.228 | 4.319 | 19,473 | +0.06(+1.40%) |
Dec 15, 2003 | 4.346 | 4.346 | 4.259 | 4.259 | 46,306 | -0.09(-1.98%) |
Dec 12, 2003 | 4.303 | 4.346 | 4.259 | 4.346 | 79,349 | +0.00(+0.00%) |
Dec 11, 2003 | 4.302 | 4.347 | 4.302 | 4.346 | 38,314 | +0.09(+2.02%) |
Dec 10, 2003 | 4.327 | 4.352 | 4.259 | 4.259 | 20,533 | -0.01(-0.18%) |
Dec 09, 2003 | 4.354 | 4.369 | 4.267 | 4.267 | 19,377 | -0.08(-1.80%) |
Dec 08, 2003 | 4.296 | 4.346 | 4.259 | 4.346 | 386,946 | +0.09(+2.02%) |
Dec 05, 2003 | 4.333 | 4.322 | 4.264 | 4.259 | 24,821 | -0.07(-1.70%) |
Dec 04, 2003 | 4.233 | 4.350 | 4.233 | 4.333 | 41,344 | +0.11(+2.52%) |
Dec 03, 2003 | 4.353 | 4.385 | 4.227 | 4.227 | 55,744 | -0.12(-2.70%) |
Dec 02, 2003 | 4.342 | 4.374 | 4.299 | 4.344 | 90,505 | +0.08(+1.95%) |