Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.843 | 3.843 | 3.734 | 3.734 | 6,431 | -0.13(-3.33%) |
Feb 26, 2004 | 3.798 | 3.871 | 3.780 | 3.862 | 19,185 | +0.10(+2.68%) |
Feb 25, 2004 | 3.703 | 3.890 | 3.697 | 3.761 | 34,991 | +0.02(+0.49%) |
Feb 24, 2004 | 3.761 | 3.816 | 3.679 | 3.743 | 74,451 | -0.08(-2.16%) |
Feb 23, 2004 | 3.725 | 3.825 | 3.688 | 3.825 | 65,512 | +0.02(+0.43%) |
Feb 20, 2004 | 4.027 | 4.027 | 3.761 | 3.809 | 74,233 | -0.14(-3.67%) |
Feb 19, 2004 | 3.954 | 4.110 | 3.853 | 3.954 | 105,627 | -0.01(-0.23%) |
Feb 18, 2004 | 4.596 | 4.605 | 3.954 | 3.963 | 354,598 | -0.58(-12.73%) |
Feb 17, 2004 | 4.358 | 4.578 | 4.312 | 4.541 | 265,430 | +0.30(+7.14%) |
Feb 13, 2004 | 4.293 | 4.348 | 4.174 | 4.238 | 53,958 | -0.03(-0.65%) |
Feb 12, 2004 | 4.174 | 4.293 | 4.137 | 4.266 | 81,209 | +0.02(+0.43%) |
Feb 11, 2004 | 4.064 | 4.247 | 3.972 | 4.247 | 93,200 | +0.31(+7.93%) |
Feb 10, 2004 | 3.899 | 3.936 | 3.688 | 3.936 | 28,341 | +0.04(+0.94%) |
Feb 09, 2004 | 3.761 | 3.908 | 3.761 | 3.899 | 24,962 | +0.17(+4.65%) |
Feb 06, 2004 | 3.706 | 3.825 | 3.706 | 3.725 | 27,687 | +0.00(+0.05%) |
Feb 05, 2004 | 3.688 | 3.798 | 3.688 | 3.724 | 23,218 | -0.03(-0.76%) |
Feb 04, 2004 | 3.853 | 3.963 | 3.688 | 3.752 | 43,929 | -0.21(-5.32%) |
Feb 03, 2004 | 3.991 | 4.016 | 3.871 | 3.963 | 27,469 | -0.05(-1.14%) |
Feb 02, 2004 | 3.963 | 4.009 | 3.899 | 4.009 | 16,241 | +0.10(+2.58%) |
Jan 30, 2004 | 3.862 | 3.945 | 3.862 | 3.908 | 10,573 | +0.01(+0.24%) |
Jan 29, 2004 | 3.954 | 4.027 | 3.862 | 3.899 | 58,972 | -0.14(-3.41%) |
Jan 28, 2004 | 4.367 | 4.413 | 4.009 | 4.036 | 68,347 | -0.32(-7.37%) |
Jan 27, 2004 | 4.275 | 4.578 | 4.266 | 4.358 | 131,679 | +0.12(+2.81%) |
Jan 26, 2004 | 4.247 | 4.376 | 4.211 | 4.238 | 53,631 | +0.01(+0.22%) |
Jan 23, 2004 | 4.009 | 4.358 | 4.009 | 4.229 | 168,306 | +0.15(+3.60%) |
Jan 22, 2004 | 4.128 | 4.238 | 3.945 | 4.082 | 84,916 | +0.05(+1.14%) |
Jan 21, 2004 | 3.917 | 4.036 | 3.853 | 4.036 | 84,589 | +0.02(+0.46%) |
Jan 20, 2004 | 4.101 | 4.220 | 3.954 | 4.018 | 63,114 | -0.20(-4.78%) |
Jan 16, 2004 | 4.128 | 4.330 | 4.128 | 4.220 | 81,972 | +0.09(+2.22%) |
Jan 15, 2004 | 4.046 | 4.257 | 3.899 | 4.128 | 119,799 | +0.11(+2.74%) |
Jan 14, 2004 | 4.073 | 4.101 | 3.917 | 4.018 | 88,271 | +0.20(+5.29%) |
Jan 13, 2004 | 4.082 | 4.082 | 3.780 | 3.816 | 95,314 | -0.24(-5.88%) |
Jan 12, 2004 | 3.899 | 4.082 | 3.789 | 4.055 | 161,480 | +0.37(+9.95%) |
Jan 09, 2004 | 3.688 | 4.036 | 3.688 | 3.688 | 91,219 | -0.17(-4.29%) |
Jan 08, 2004 | 4.036 | 4.082 | 3.670 | 3.853 | 193,344 | -0.04(-0.94%) |
Jan 07, 2004 | 3.853 | 4.036 | 3.853 | 3.890 | 135,584 | +0.04(+0.95%) |
Jan 06, 2004 | 3.706 | 3.936 | 3.523 | 3.853 | 175,064 | +0.23(+6.33%) |
Jan 05, 2004 | 3.358 | 3.752 | 3.358 | 3.624 | 135,277 | +0.16(+4.50%) |
Jan 02, 2004 | 3.147 | 3.477 | 3.147 | 3.468 | 116,200 | +0.33(+10.53%) |
Dec 31, 2003 | 3.101 | 3.211 | 3.073 | 3.137 | 64,749 | -0.05(-1.44%) |
Dec 30, 2003 | 3.037 | 3.183 | 3.037 | 3.183 | 66,849 | +0.11(+3.55%) |
Dec 29, 2003 | 3.037 | 3.110 | 3.037 | 3.074 | 45,817 | -0.03(-1.12%) |
Dec 26, 2003 | 2.945 | 3.202 | 2.926 | 3.109 | 24,459 | -0.06(-1.77%) |
Dec 24, 2003 | 3.238 | 3.238 | 3.119 | 3.165 | 41,760 | +0.01(+0.29%) |
Dec 23, 2003 | 3.092 | 3.192 | 3.092 | 3.156 | 31,862 | +0.09(+2.99%) |
Dec 22, 2003 | 3.165 | 3.182 | 2.972 | 3.064 | 147,687 | -0.16(-4.84%) |
Dec 19, 2003 | 3.183 | 3.266 | 3.183 | 3.220 | 44,517 | +0.04(+1.15%) |
Dec 18, 2003 | 3.321 | 3.385 | 3.183 | 3.183 | 63,778 | -0.17(-5.19%) |
Dec 17, 2003 | 3.284 | 3.358 | 3.284 | 3.358 | 28,014 | +0.05(+1.39%) |
Dec 16, 2003 | 3.257 | 3.403 | 3.257 | 3.312 | 28,701 | -0.08(-2.43%) |
Dec 15, 2003 | 3.367 | 3.431 | 3.284 | 3.394 | 85,526 | +0.08(+2.49%) |
Dec 12, 2003 | 3.266 | 3.312 | 3.211 | 3.312 | 27,081 | +0.06(+1.69%) |
Dec 11, 2003 | 3.248 | 3.293 | 3.229 | 3.257 | 29,140 | +0.06(+2.01%) |
Dec 10, 2003 | 3.413 | 3.413 | 3.183 | 3.192 | 52,887 | -0.17(-4.92%) |
Dec 09, 2003 | 3.394 | 3.440 | 3.257 | 3.358 | 35,762 | -0.01(-0.27%) |
Dec 08, 2003 | 3.303 | 3.486 | 3.237 | 3.367 | 26,870 | -0.03(-0.81%) |
Dec 05, 2003 | 3.403 | 3.321 | 3.220 | 3.394 | 31,175 | -0.01(-0.27%) |
Dec 04, 2003 | 3.486 | 3.486 | 3.303 | 3.403 | 59,989 | -0.07(-2.11%) |
Dec 03, 2003 | 3.596 | 3.596 | 3.468 | 3.477 | 64,277 | -0.12(-3.32%) |
Dec 02, 2003 | 3.367 | 3.633 | 3.367 | 3.596 | 112,908 | +0.25(+7.40%) |