Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.881 | 3.910 | 3.847 | 3.847 | 15,461,444 | -0.03(-0.88%) |
Feb 26, 2004 | 3.901 | 3.901 | 3.862 | 3.881 | 13,033,692 | -0.02(-0.63%) |
Feb 25, 2004 | 3.902 | 3.917 | 3.892 | 3.906 | 18,826,022 | +0.01(+0.15%) |
Feb 24, 2004 | 3.808 | 3.918 | 3.789 | 3.900 | 22,021,132 | +0.09(+2.29%) |
Feb 23, 2004 | 3.764 | 3.824 | 3.754 | 3.813 | 12,410,094 | +0.05(+1.31%) |
Feb 20, 2004 | 3.808 | 3.809 | 3.729 | 3.763 | 8,691,350 | -0.04(-1.02%) |
Feb 19, 2004 | 3.815 | 3.847 | 3.797 | 3.802 | 6,122,693 | -0.00(-0.06%) |
Feb 18, 2004 | 3.829 | 3.830 | 3.781 | 3.804 | 6,049,385 | -0.03(-0.77%) |
Feb 17, 2004 | 3.792 | 3.846 | 3.792 | 3.834 | 7,971,593 | +0.04(+0.94%) |
Feb 13, 2004 | 3.787 | 3.813 | 3.760 | 3.798 | 5,412,457 | -0.00(-0.06%) |
Feb 12, 2004 | 3.843 | 3.854 | 3.793 | 3.800 | 10,713,524 | -0.04(-1.15%) |
Feb 11, 2004 | 3.792 | 3.857 | 3.792 | 3.844 | 10,599,277 | +0.05(+1.33%) |
Feb 10, 2004 | 3.771 | 3.800 | 3.751 | 3.794 | 8,520,931 | +0.03(+0.80%) |
Feb 09, 2004 | 3.737 | 3.781 | 3.734 | 3.764 | 8,400,020 | +0.03(+0.86%) |
Feb 06, 2004 | 3.710 | 3.745 | 3.706 | 3.732 | 7,680,263 | +0.02(+0.47%) |
Feb 05, 2004 | 3.712 | 3.742 | 3.689 | 3.715 | 9,375,880 | +0.00(+0.06%) |
Feb 04, 2004 | 3.671 | 3.753 | 3.667 | 3.712 | 15,045,394 | +0.03(+0.91%) |
Feb 03, 2004 | 3.676 | 3.711 | 3.668 | 3.679 | 7,995,394 | -0.01(-0.28%) |
Feb 02, 2004 | 3.655 | 3.729 | 3.651 | 3.689 | 9,750,992 | +0.03(+0.85%) |
Jan 30, 2004 | 3.589 | 3.665 | 3.563 | 3.658 | 11,050,553 | +0.06(+1.65%) |
Jan 29, 2004 | 3.617 | 3.629 | 3.579 | 3.599 | 9,436,812 | -0.01(-0.15%) |
Jan 28, 2004 | 3.666 | 3.671 | 3.594 | 3.604 | 9,146,434 | -0.05(-1.41%) |
Jan 27, 2004 | 3.671 | 3.676 | 3.649 | 3.656 | 6,386,414 | -0.02(-0.41%) |
Jan 26, 2004 | 3.654 | 3.676 | 3.636 | 3.671 | 8,703,727 | +0.02(+0.46%) |
Jan 23, 2004 | 3.663 | 3.686 | 3.639 | 3.654 | 6,654,895 | -0.00(-0.13%) |
Jan 22, 2004 | 3.706 | 3.709 | 3.653 | 3.659 | 6,694,881 | -0.04(-1.14%) |
Jan 21, 2004 | 3.656 | 3.709 | 3.634 | 3.701 | 12,630,019 | +0.03(+0.87%) |
Jan 20, 2004 | 3.653 | 3.676 | 3.638 | 3.669 | 10,425,050 | +0.03(+0.72%) |
Jan 16, 2004 | 3.639 | 3.673 | 3.623 | 3.643 | 7,696,448 | +0.02(+0.45%) |
Jan 15, 2004 | 3.633 | 3.644 | 3.584 | 3.626 | 12,637,636 | -0.01(-0.19%) |
Jan 14, 2004 | 3.624 | 3.650 | 3.620 | 3.633 | 9,140,722 | +0.00(+0.12%) |
Jan 13, 2004 | 3.617 | 3.650 | 3.613 | 3.629 | 12,126,380 | +0.01(+0.36%) |
Jan 12, 2004 | 3.582 | 3.626 | 3.576 | 3.616 | 13,084,152 | +0.05(+1.44%) |
Jan 09, 2004 | 3.591 | 3.604 | 3.558 | 3.564 | 7,820,215 | -0.03(-0.77%) |
Jan 08, 2004 | 3.570 | 3.619 | 3.559 | 3.592 | 18,187,190 | +0.04(+1.00%) |
Jan 07, 2004 | 3.545 | 3.565 | 3.482 | 3.557 | 15,807,993 | +0.01(+0.34%) |
Jan 06, 2004 | 3.542 | 3.557 | 3.537 | 3.544 | 17,225,610 | -0.00(-0.09%) |
Jan 05, 2004 | 3.542 | 3.576 | 3.533 | 3.548 | 14,159,027 | -0.00(-0.09%) |
Jan 02, 2004 | 3.608 | 3.621 | 3.541 | 3.551 | 10,373,639 | -0.04(-1.24%) |
Dec 31, 2003 | 3.571 | 3.600 | 3.571 | 3.595 | 10,437,427 | +0.02(+0.59%) |
Dec 30, 2003 | 3.563 | 3.580 | 3.550 | 3.574 | 8,866,529 | +0.01(+0.32%) |
Dec 29, 2003 | 3.576 | 3.576 | 3.544 | 3.563 | 10,783,976 | -0.00(-0.01%) |
Dec 26, 2003 | 3.548 | 3.581 | 3.540 | 3.563 | 4,818,372 | +0.02(+0.47%) |
Dec 24, 2003 | 3.563 | 3.563 | 3.510 | 3.547 | 6,501,613 | -0.01(-0.18%) |
Dec 23, 2003 | 3.530 | 3.556 | 3.528 | 3.553 | 10,297,474 | +0.02(+0.52%) |
Dec 22, 2003 | 3.528 | 3.547 | 3.510 | 3.534 | 17,386,508 | +0.02(+0.55%) |
Dec 19, 2003 | 3.492 | 3.524 | 3.458 | 3.515 | 41,790,644 | +0.01(+0.19%) |
Dec 18, 2003 | 3.467 | 3.529 | 3.467 | 3.508 | 26,913,766 | +0.04(+1.20%) |
Dec 17, 2003 | 3.413 | 3.469 | 3.387 | 3.467 | 17,437,920 | +0.05(+1.38%) |
Dec 16, 2003 | 3.416 | 3.424 | 3.320 | 3.419 | 13,758,210 | +0.05(+1.39%) |
Dec 15, 2003 | 3.448 | 3.449 | 3.373 | 3.373 | 13,363,105 | -0.01(-0.31%) |
Dec 12, 2003 | 3.401 | 3.417 | 3.372 | 3.383 | 9,874,760 | -0.01(-0.42%) |
Dec 11, 2003 | 3.348 | 3.413 | 3.342 | 3.397 | 12,382,484 | +0.03(+0.98%) |
Dec 10, 2003 | 3.416 | 3.416 | 3.358 | 3.364 | 13,551,613 | -0.04(-1.28%) |
Dec 09, 2003 | 3.464 | 3.464 | 3.393 | 3.408 | 11,348,547 | -0.04(-1.05%) |
Dec 08, 2003 | 3.442 | 3.453 | 3.428 | 3.444 | 8,556,157 | +0.00(+0.06%) |
Dec 05, 2003 | 3.429 | 3.457 | 3.421 | 3.442 | 9,822,396 | +0.01(+0.43%) |
Dec 04, 2003 | 3.479 | 3.481 | 3.408 | 3.427 | 21,443,232 | -0.04(-1.12%) |
Dec 03, 2003 | 3.533 | 3.533 | 3.462 | 3.466 | 19,801,882 | -0.06(-1.79%) |
Dec 02, 2003 | 3.561 | 3.561 | 3.526 | 3.529 | 9,557,724 | -0.03(-0.96%) |