Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.777 | 3.815 | 3.773 | 3.787 | 700,395 | +0.01(+0.37%) |
Feb 26, 2004 | 3.745 | 3.780 | 3.742 | 3.773 | 643,302 | +0.01(+0.28%) |
Feb 25, 2004 | 3.728 | 3.770 | 3.721 | 3.763 | 698,665 | -0.01(-0.28%) |
Feb 24, 2004 | 3.728 | 3.777 | 3.728 | 3.773 | 918,385 | +0.02(+0.65%) |
Feb 23, 2004 | 3.728 | 3.777 | 3.721 | 3.749 | 1,295,255 | -0.05(-1.28%) |
Feb 20, 2004 | 3.839 | 3.867 | 3.787 | 3.798 | 1,042,374 | -0.06(-1.53%) |
Feb 19, 2004 | 3.850 | 3.870 | 3.825 | 3.856 | 960,484 | -0.00(-0.09%) |
Feb 18, 2004 | 3.856 | 3.888 | 3.853 | 3.860 | 720,579 | -0.01(-0.36%) |
Feb 17, 2004 | 3.884 | 3.915 | 3.870 | 3.874 | 867,924 | -0.02(-0.53%) |
Feb 13, 2004 | 3.895 | 3.908 | 3.870 | 3.895 | 580,731 | +0.00(+0.00%) |
Feb 12, 2004 | 3.881 | 3.908 | 3.874 | 3.895 | 569,773 | +0.01(+0.36%) |
Feb 11, 2004 | 3.874 | 3.898 | 3.867 | 3.881 | 745,665 | -0.01(-0.36%) |
Feb 10, 2004 | 3.856 | 3.898 | 3.836 | 3.895 | 787,475 | +0.06(+1.54%) |
Feb 09, 2004 | 3.825 | 3.874 | 3.822 | 3.836 | 636,670 | +0.00(+0.09%) |
Feb 06, 2004 | 3.853 | 3.867 | 3.832 | 3.832 | 657,719 | -0.04(-0.99%) |
Feb 05, 2004 | 3.884 | 3.915 | 3.839 | 3.870 | 719,714 | -0.02(-0.62%) |
Feb 04, 2004 | 3.863 | 3.926 | 3.853 | 3.895 | 746,242 | +0.01(+0.36%) |
Feb 03, 2004 | 3.863 | 3.902 | 3.860 | 3.881 | 516,141 | +0.02(+0.54%) |
Feb 02, 2004 | 3.867 | 3.884 | 3.850 | 3.860 | 505,760 | +0.01(+0.36%) |
Jan 30, 2004 | 3.850 | 3.891 | 3.832 | 3.846 | 495,380 | +0.01(+0.27%) |
Jan 29, 2004 | 3.853 | 3.860 | 3.829 | 3.836 | 458,183 | -0.02(-0.54%) |
Jan 28, 2004 | 3.870 | 3.881 | 3.856 | 3.856 | 643,014 | -0.04(-0.98%) |
Jan 27, 2004 | 3.908 | 3.912 | 3.877 | 3.895 | 854,084 | -0.02(-0.62%) |
Jan 26, 2004 | 3.898 | 3.919 | 3.884 | 3.919 | 532,000 | +0.01(+0.18%) |
Jan 23, 2004 | 3.853 | 3.919 | 3.850 | 3.912 | 706,738 | +0.05(+1.26%) |
Jan 22, 2004 | 3.877 | 3.898 | 3.863 | 3.863 | 762,678 | -0.03(-0.89%) |
Jan 21, 2004 | 3.856 | 3.902 | 3.853 | 3.898 | 685,689 | +0.03(+0.72%) |
Jan 20, 2004 | 3.874 | 3.888 | 3.860 | 3.870 | 712,217 | -0.02(-0.53%) |
Jan 16, 2004 | 3.891 | 3.898 | 3.867 | 3.891 | 620,522 | +0.01(+0.18%) |
Jan 15, 2004 | 3.870 | 3.908 | 3.867 | 3.884 | 673,578 | +0.01(+0.18%) |
Jan 14, 2004 | 3.832 | 3.884 | 3.832 | 3.877 | 656,566 | +0.03(+0.81%) |
Jan 13, 2004 | 3.884 | 3.902 | 3.815 | 3.846 | 901,661 | -0.04(-0.98%) |
Jan 12, 2004 | 3.884 | 3.902 | 3.860 | 3.884 | 818,040 | +0.00(+0.09%) |
Jan 09, 2004 | 3.846 | 3.881 | 3.846 | 3.881 | 579,866 | +0.03(+0.72%) |
Jan 08, 2004 | 3.850 | 3.867 | 3.825 | 3.853 | 555,068 | +0.02(+0.63%) |
Jan 07, 2004 | 3.846 | 3.867 | 3.808 | 3.829 | 853,795 | -0.01(-0.18%) |
Jan 06, 2004 | 3.815 | 3.836 | 3.808 | 3.836 | 641,572 | +0.01(+0.27%) |
Jan 05, 2004 | 3.808 | 3.829 | 3.798 | 3.825 | 743,358 | +0.02(+0.64%) |
Jan 02, 2004 | 3.804 | 3.811 | 3.773 | 3.801 | 500,570 | +0.00(+0.00%) |
Dec 31, 2003 | 3.818 | 3.832 | 3.784 | 3.801 | 660,026 | -0.03(-0.81%) |
Dec 30, 2003 | 3.829 | 3.832 | 3.811 | 3.832 | 591,976 | +0.01(+0.18%) |
Dec 29, 2003 | 3.815 | 3.829 | 3.773 | 3.825 | 585,056 | +0.01(+0.27%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.808 | 3.815 | 287,482 | -0.01(-0.27%) |
Dec 24, 2003 | 3.829 | 3.832 | 3.815 | 3.825 | 527,386 | -0.01(-0.18%) |
Dec 23, 2003 | 3.825 | 3.843 | 3.815 | 3.832 | 462,797 | +0.00(+0.09%) |
Dec 22, 2003 | 3.815 | 3.829 | 3.815 | 3.829 | 915,502 | +0.01(+0.36%) |
Dec 19, 2003 | 3.801 | 3.815 | 3.791 | 3.815 | 651,664 | +0.01(+0.18%) |
Dec 18, 2003 | 3.798 | 3.811 | 3.787 | 3.808 | 821,500 | +0.01(+0.37%) |
Dec 17, 2003 | 3.784 | 3.798 | 3.773 | 3.794 | 775,077 | +0.01(+0.28%) |
Dec 16, 2003 | 3.732 | 3.787 | 3.732 | 3.784 | 579,000 | +0.04(+1.02%) |
Dec 15, 2003 | 3.756 | 3.773 | 3.728 | 3.745 | 646,474 | -0.01(-0.28%) |
Dec 12, 2003 | 3.742 | 3.742 | 3.728 | 3.756 | 488,171 | +0.01(+0.37%) |
Dec 11, 2003 | 3.732 | 3.780 | 3.732 | 3.742 | 1,098,602 | +0.01(+0.28%) |
Dec 10, 2003 | 3.739 | 3.759 | 3.718 | 3.732 | 1,187,413 | +0.01(+0.19%) |
Dec 09, 2003 | 3.711 | 3.742 | 3.700 | 3.725 | 671,848 | +0.01(+0.28%) |
Dec 08, 2003 | 3.735 | 3.742 | 3.714 | 3.714 | 580,154 | -0.01(-0.28%) |
Dec 05, 2003 | 3.697 | 3.714 | 3.690 | 3.725 | 505,472 | +0.03(+0.75%) |
Dec 04, 2003 | 3.680 | 3.704 | 3.676 | 3.697 | 632,345 | +0.01(+0.38%) |
Dec 03, 2003 | 3.690 | 3.704 | 3.680 | 3.683 | 703,855 | -0.00(-0.09%) |
Dec 02, 2003 | 3.638 | 3.687 | 3.638 | 3.687 | 762,678 | +0.06(+1.72%) |