Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.119 | 4.261 | 4.011 | 4.068 | 78,494 | -0.10(-2.45%) |
Feb 26, 2004 | 3.784 | 4.250 | 3.778 | 4.171 | 436,295 | +0.17(+4.26%) |
Feb 25, 2004 | 4.233 | 4.250 | 4.000 | 4.000 | 199,580 | -0.24(-5.76%) |
Feb 24, 2004 | 4.148 | 4.244 | 3.665 | 4.244 | 496,134 | +0.09(+2.05%) |
Feb 23, 2004 | 4.318 | 4.404 | 4.006 | 4.159 | 640,099 | -0.22(-5.06%) |
Feb 20, 2004 | 4.278 | 4.432 | 4.278 | 4.381 | 151,181 | -0.01(-0.13%) |
Feb 19, 2004 | 4.205 | 4.460 | 4.205 | 4.386 | 240,235 | -0.01(-0.13%) |
Feb 18, 2004 | 4.404 | 4.483 | 4.290 | 4.392 | 180,924 | -0.04(-0.90%) |
Feb 17, 2004 | 4.432 | 4.466 | 4.318 | 4.432 | 192,012 | -0.01(-0.26%) |
Feb 13, 2004 | 4.460 | 4.477 | 4.438 | 4.443 | 43,823 | -0.01(-0.26%) |
Feb 12, 2004 | 4.489 | 4.489 | 4.364 | 4.455 | 77,086 | +0.05(+1.16%) |
Feb 11, 2004 | 4.540 | 4.540 | 4.386 | 4.404 | 59,310 | -0.01(-0.13%) |
Feb 10, 2004 | 4.432 | 4.546 | 4.404 | 4.409 | 107,533 | -0.10(-2.14%) |
Feb 09, 2004 | 4.540 | 4.597 | 4.415 | 4.506 | 124,429 | +0.02(+0.51%) |
Feb 06, 2004 | 4.517 | 4.534 | 4.404 | 4.483 | 94,334 | -0.03(-0.75%) |
Feb 05, 2004 | 4.432 | 4.534 | 4.404 | 4.517 | 105,773 | +0.05(+1.13%) |
Feb 04, 2004 | 4.557 | 4.557 | 4.404 | 4.467 | 201,692 | -0.08(-1.74%) |
Feb 03, 2004 | 4.489 | 4.568 | 4.404 | 4.546 | 178,812 | +0.01(+0.25%) |
Feb 02, 2004 | 4.483 | 4.546 | 4.318 | 4.534 | 207,675 | +0.12(+2.70%) |
Jan 30, 2004 | 4.261 | 4.426 | 4.210 | 4.415 | 81,486 | +0.16(+3.74%) |
Jan 29, 2004 | 4.546 | 4.551 | 4.176 | 4.256 | 230,379 | -0.15(-3.48%) |
Jan 28, 2004 | 4.597 | 4.597 | 4.404 | 4.409 | 101,902 | -0.14(-3.00%) |
Jan 27, 2004 | 4.404 | 4.546 | 4.318 | 4.546 | 131,821 | +0.15(+3.36%) |
Jan 26, 2004 | 4.199 | 4.421 | 4.199 | 4.398 | 175,292 | +0.07(+1.57%) |
Jan 23, 2004 | 4.352 | 4.529 | 4.233 | 4.330 | 213,307 | -0.07(-1.68%) |
Jan 22, 2004 | 4.631 | 4.744 | 4.188 | 4.404 | 527,285 | -0.31(-6.63%) |
Jan 21, 2004 | 4.830 | 4.830 | 4.659 | 4.716 | 231,259 | -0.04(-0.84%) |
Jan 20, 2004 | 4.716 | 4.790 | 4.699 | 4.756 | 269,978 | +0.02(+0.36%) |
Jan 16, 2004 | 4.801 | 4.824 | 4.727 | 4.739 | 445,799 | +0.00(+0.00%) |
Jan 15, 2004 | 4.585 | 4.801 | 4.574 | 4.739 | 225,022 | +0.07(+1.46%) |
Jan 14, 2004 | 4.608 | 4.744 | 4.608 | 4.671 | 275,049 | -0.09(-1.79%) |
Jan 13, 2004 | 4.699 | 4.773 | 4.659 | 4.756 | 227,445 | -0.02(-0.48%) |
Jan 12, 2004 | 4.830 | 4.830 | 4.602 | 4.779 | 269,580 | +0.02(+0.36%) |
Jan 09, 2004 | 4.790 | 4.830 | 4.682 | 4.761 | 382,783 | +0.01(+0.24%) |
Jan 08, 2004 | 4.750 | 4.830 | 4.688 | 4.750 | 529,881 | +0.01(+0.12%) |
Jan 07, 2004 | 4.790 | 4.790 | 4.546 | 4.744 | 553,062 | +0.16(+3.47%) |
Jan 06, 2004 | 4.369 | 4.591 | 4.205 | 4.585 | 570,580 | +0.15(+3.33%) |
Jan 05, 2004 | 4.602 | 4.773 | 4.375 | 4.438 | 1,273,863 | -0.10(-2.11%) |
Jan 02, 2004 | 4.256 | 4.534 | 4.119 | 4.533 | 1,229,511 | +0.47(+11.44%) |
Dec 31, 2003 | 3.921 | 4.125 | 3.902 | 4.068 | 1,711,390 | +0.29(+7.82%) |
Dec 30, 2003 | 3.631 | 3.773 | 3.614 | 3.773 | 411,001 | +0.11(+2.95%) |
Dec 29, 2003 | 3.778 | 3.835 | 3.557 | 3.665 | 198,765 | -0.07(-1.98%) |
Dec 26, 2003 | 3.693 | 3.778 | 3.693 | 3.739 | 49,407 | +0.01(+0.30%) |
Dec 24, 2003 | 3.744 | 3.744 | 3.716 | 3.727 | 85,949 | -0.01(-0.30%) |
Dec 23, 2003 | 3.716 | 3.778 | 3.585 | 3.739 | 338,314 | +0.02(+0.61%) |
Dec 22, 2003 | 3.443 | 3.773 | 3.443 | 3.716 | 458,835 | +0.32(+9.36%) |
Dec 19, 2003 | 3.347 | 3.409 | 3.290 | 3.398 | 176,343 | +0.05(+1.53%) |
Dec 18, 2003 | 3.273 | 3.409 | 3.273 | 3.347 | 171,212 | +0.01(+0.17%) |
Dec 17, 2003 | 3.267 | 3.409 | 3.233 | 3.341 | 180,646 | +0.05(+1.38%) |
Dec 16, 2003 | 3.352 | 3.381 | 3.267 | 3.296 | 135,075 | -0.06(-1.69%) |
Dec 15, 2003 | 3.392 | 3.409 | 3.296 | 3.352 | 78,746 | +0.04(+1.20%) |
Dec 12, 2003 | 3.347 | 3.392 | 3.307 | 3.313 | 73,601 | +0.03(+0.86%) |
Dec 11, 2003 | 3.199 | 3.318 | 3.125 | 3.284 | 128,301 | +0.09(+2.66%) |
Dec 10, 2003 | 3.324 | 3.352 | 3.193 | 3.199 | 146,569 | -0.06(-1.92%) |
Dec 09, 2003 | 3.267 | 3.409 | 3.205 | 3.261 | 292,520 | -0.02(-0.52%) |
Dec 08, 2003 | 3.494 | 3.568 | 3.267 | 3.278 | 290,649 | -0.25(-7.09%) |
Dec 05, 2003 | 3.551 | 3.551 | 3.528 | 3.528 | 98,119 | +0.03(+0.98%) |
Dec 04, 2003 | 3.602 | 3.608 | 3.421 | 3.494 | 245,751 | -0.03(-0.97%) |
Dec 03, 2003 | 3.631 | 3.648 | 3.528 | 3.528 | 92,473 | -0.05(-1.27%) |
Dec 02, 2003 | 3.580 | 3.693 | 3.494 | 3.574 | 117,011 | +0.05(+1.45%) |