Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.745 | 4.745 | 4.623 | 4.642 | 701,070 | -0.09(-1.88%) |
Feb 26, 2004 | 4.785 | 4.785 | 4.694 | 4.731 | 855,751 | -0.04(-0.90%) |
Feb 25, 2004 | 4.718 | 4.793 | 4.664 | 4.774 | 182,871 | +0.04(+0.80%) |
Feb 24, 2004 | 4.799 | 4.799 | 4.691 | 4.737 | 392,822 | -0.11(-2.23%) |
Feb 23, 2004 | 4.890 | 4.901 | 4.788 | 4.844 | 229,980 | -0.05(-0.94%) |
Feb 20, 2004 | 4.888 | 4.920 | 4.853 | 4.890 | 225,529 | -0.03(-0.60%) |
Feb 19, 2004 | 4.912 | 4.995 | 4.888 | 4.920 | 288,217 | +0.02(+0.33%) |
Feb 18, 2004 | 4.987 | 5.001 | 4.885 | 4.904 | 204,757 | +0.04(+0.89%) |
Feb 17, 2004 | 4.834 | 4.880 | 4.834 | 4.861 | 615,384 | +0.03(+0.56%) |
Feb 13, 2004 | 4.933 | 4.977 | 4.834 | 4.834 | 268,929 | -0.09(-1.81%) |
Feb 12, 2004 | 4.947 | 5.009 | 4.907 | 4.923 | 938,470 | -0.04(-0.76%) |
Feb 11, 2004 | 4.909 | 4.987 | 4.880 | 4.960 | 443,640 | +0.05(+1.04%) |
Feb 10, 2004 | 4.869 | 4.998 | 4.858 | 4.909 | 1,252,653 | +0.05(+1.00%) |
Feb 09, 2004 | 4.720 | 4.877 | 4.720 | 4.861 | 505,586 | +0.17(+3.68%) |
Feb 06, 2004 | 4.570 | 4.691 | 4.561 | 4.688 | 446,236 | +0.07(+1.52%) |
Feb 05, 2004 | 4.516 | 4.677 | 4.516 | 4.618 | 606,481 | -0.02(-0.35%) |
Feb 04, 2004 | 4.664 | 4.669 | 4.634 | 4.634 | 995,594 | -0.07(-1.49%) |
Feb 03, 2004 | 4.799 | 4.799 | 4.702 | 4.704 | 751,888 | -0.11(-2.30%) |
Feb 02, 2004 | 4.812 | 4.888 | 4.772 | 4.815 | 737,422 | +0.01(+0.28%) |
Jan 30, 2004 | 4.780 | 4.812 | 4.650 | 4.801 | 596,466 | -0.05(-0.95%) |
Jan 29, 2004 | 4.853 | 4.907 | 4.828 | 4.847 | 1,249,686 | -0.01(-0.22%) |
Jan 28, 2004 | 5.082 | 5.082 | 4.855 | 4.858 | 679,185 | -0.19(-3.84%) |
Jan 27, 2004 | 5.111 | 5.138 | 5.041 | 5.052 | 1,000,787 | -0.05(-0.90%) |
Jan 26, 2004 | 5.074 | 5.111 | 5.009 | 5.098 | 326,053 | -0.02(-0.32%) |
Jan 23, 2004 | 5.136 | 5.138 | 5.095 | 5.114 | 444,382 | -0.02(-0.42%) |
Jan 22, 2004 | 5.252 | 5.252 | 5.133 | 5.136 | 485,185 | -0.11(-2.06%) |
Jan 21, 2004 | 5.163 | 5.243 | 5.093 | 5.243 | 1,305,326 | +0.06(+1.25%) |
Jan 20, 2004 | 4.871 | 5.217 | 4.871 | 5.179 | 1,179,949 | +0.29(+5.90%) |
Jan 16, 2004 | 4.863 | 4.907 | 4.842 | 4.890 | 291,927 | +0.08(+1.74%) |
Jan 15, 2004 | 4.826 | 4.826 | 4.772 | 4.807 | 569,758 | -0.05(-0.94%) |
Jan 14, 2004 | 4.785 | 4.882 | 4.785 | 4.853 | 235,173 | +0.02(+0.45%) |
Jan 13, 2004 | 4.799 | 4.877 | 4.799 | 4.831 | 534,890 | +0.04(+0.84%) |
Jan 12, 2004 | 4.844 | 4.853 | 4.782 | 4.791 | 877,636 | -0.16(-3.16%) |
Jan 09, 2004 | 5.001 | 5.017 | 4.947 | 4.947 | 636,156 | -0.03(-0.54%) |
Jan 08, 2004 | 4.844 | 4.947 | 4.823 | 4.974 | 1,144,710 | +0.22(+4.65%) |
Jan 07, 2004 | 4.664 | 4.799 | 4.637 | 4.753 | 928,825 | -0.24(-4.75%) |
Jan 06, 2004 | 4.947 | 5.095 | 4.947 | 4.990 | 1,142,856 | +0.02(+0.33%) |
Jan 05, 2004 | 4.907 | 5.041 | 4.869 | 4.974 | 1,321,276 | +0.36(+7.77%) |
Jan 02, 2004 | 4.529 | 4.640 | 4.475 | 4.615 | 783,418 | +0.19(+4.26%) |
Dec 31, 2003 | 4.421 | 4.491 | 4.378 | 4.427 | 593,127 | +0.02(+0.37%) |
Dec 30, 2003 | 4.421 | 4.481 | 4.394 | 4.410 | 777,112 | +0.02(+0.55%) |
Dec 29, 2003 | 4.138 | 4.421 | 4.138 | 4.386 | 991,143 | +0.27(+6.62%) |
Dec 26, 2003 | 4.127 | 4.152 | 4.095 | 4.114 | 81,606 | -0.01(-0.33%) |
Dec 24, 2003 | 4.152 | 4.157 | 4.125 | 4.127 | 96,443 | -0.02(-0.58%) |
Dec 23, 2003 | 4.090 | 4.160 | 4.090 | 4.152 | 291,556 | +0.00(+0.06%) |
Dec 22, 2003 | 4.171 | 4.171 | 4.098 | 4.149 | 606,481 | +0.02(+0.59%) |
Dec 19, 2003 | 4.171 | 4.171 | 4.117 | 4.125 | 402,837 | -0.03(-0.71%) |
Dec 18, 2003 | 4.095 | 4.176 | 4.084 | 4.154 | 672,879 | +0.06(+1.38%) |
Dec 17, 2003 | 3.976 | 4.111 | 3.955 | 4.098 | 894,328 | +0.14(+3.54%) |
Dec 16, 2003 | 4.044 | 4.044 | 3.936 | 3.958 | 675,104 | -0.03(-0.74%) |
Dec 15, 2003 | 4.017 | 4.017 | 3.963 | 3.987 | 1,224,833 | -0.00(-0.07%) |
Dec 12, 2003 | 3.936 | 3.990 | 3.936 | 3.990 | 561,227 | +0.06(+1.58%) |
Dec 11, 2003 | 3.828 | 3.974 | 3.828 | 3.928 | 758,936 | +0.19(+5.20%) |
Dec 10, 2003 | 3.761 | 3.761 | 3.704 | 3.734 | 1,098,343 | +0.06(+1.54%) |
Dec 09, 2003 | 3.720 | 3.720 | 3.661 | 3.677 | 1,373,578 | -0.07(-1.87%) |
Dec 08, 2003 | 3.834 | 3.839 | 3.747 | 3.747 | 1,027,123 | -0.11(-2.93%) |
Dec 05, 2003 | 3.882 | 3.882 | 3.855 | 3.861 | 224,787 | -0.08(-1.92%) |
Dec 04, 2003 | 3.947 | 3.949 | 3.909 | 3.936 | 170,630 | -0.01(-0.27%) |
Dec 03, 2003 | 3.966 | 3.979 | 3.941 | 3.947 | 253,349 | +0.04(+1.10%) |
Dec 02, 2003 | 3.904 | 3.944 | 3.887 | 3.904 | 301,571 | -0.01(-0.34%) |