Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.777 | 3.816 | 3.774 | 3.788 | 700,258 | +0.01(+0.37%) |
Feb 26, 2004 | 3.746 | 3.781 | 3.743 | 3.774 | 643,176 | +0.01(+0.28%) |
Feb 25, 2004 | 3.729 | 3.771 | 3.722 | 3.764 | 698,528 | -0.01(-0.28%) |
Feb 24, 2004 | 3.729 | 3.777 | 3.729 | 3.774 | 918,205 | +0.02(+0.65%) |
Feb 23, 2004 | 3.729 | 3.777 | 3.722 | 3.750 | 1,295,001 | -0.05(-1.28%) |
Feb 20, 2004 | 3.840 | 3.868 | 3.788 | 3.798 | 1,042,170 | -0.06(-1.53%) |
Feb 19, 2004 | 3.850 | 3.871 | 3.826 | 3.857 | 960,296 | -0.00(-0.09%) |
Feb 18, 2004 | 3.857 | 3.888 | 3.854 | 3.861 | 720,438 | -0.01(-0.36%) |
Feb 17, 2004 | 3.885 | 3.916 | 3.871 | 3.875 | 867,755 | -0.02(-0.53%) |
Feb 13, 2004 | 3.895 | 3.909 | 3.871 | 3.895 | 580,617 | +0.00(+0.00%) |
Feb 12, 2004 | 3.881 | 3.909 | 3.875 | 3.895 | 569,662 | +0.01(+0.36%) |
Feb 11, 2004 | 3.875 | 3.899 | 3.868 | 3.881 | 745,519 | -0.01(-0.36%) |
Feb 10, 2004 | 3.857 | 3.899 | 3.836 | 3.895 | 787,321 | +0.06(+1.54%) |
Feb 09, 2004 | 3.826 | 3.875 | 3.823 | 3.836 | 636,545 | +0.00(+0.09%) |
Feb 06, 2004 | 3.854 | 3.868 | 3.833 | 3.833 | 657,591 | -0.04(-0.99%) |
Feb 05, 2004 | 3.885 | 3.916 | 3.840 | 3.871 | 719,573 | -0.02(-0.62%) |
Feb 04, 2004 | 3.864 | 3.927 | 3.854 | 3.895 | 746,096 | +0.01(+0.36%) |
Feb 03, 2004 | 3.864 | 3.902 | 3.861 | 3.881 | 516,040 | +0.02(+0.54%) |
Feb 02, 2004 | 3.868 | 3.885 | 3.850 | 3.861 | 505,661 | +0.01(+0.36%) |
Jan 30, 2004 | 3.850 | 3.892 | 3.833 | 3.847 | 495,283 | +0.01(+0.27%) |
Jan 29, 2004 | 3.854 | 3.861 | 3.829 | 3.836 | 458,093 | -0.02(-0.54%) |
Jan 28, 2004 | 3.871 | 3.881 | 3.857 | 3.857 | 642,888 | -0.04(-0.98%) |
Jan 27, 2004 | 3.909 | 3.913 | 3.878 | 3.895 | 853,917 | -0.02(-0.62%) |
Jan 26, 2004 | 3.899 | 3.920 | 3.885 | 3.920 | 531,896 | +0.01(+0.18%) |
Jan 23, 2004 | 3.854 | 3.920 | 3.850 | 3.913 | 706,600 | +0.05(+1.26%) |
Jan 22, 2004 | 3.878 | 3.899 | 3.864 | 3.864 | 762,528 | -0.03(-0.89%) |
Jan 21, 2004 | 3.857 | 3.902 | 3.854 | 3.899 | 685,555 | +0.03(+0.72%) |
Jan 20, 2004 | 3.875 | 3.888 | 3.861 | 3.871 | 712,078 | -0.02(-0.53%) |
Jan 16, 2004 | 3.892 | 3.899 | 3.868 | 3.892 | 620,401 | +0.01(+0.18%) |
Jan 15, 2004 | 3.871 | 3.909 | 3.868 | 3.885 | 673,447 | +0.01(+0.18%) |
Jan 14, 2004 | 3.833 | 3.885 | 3.833 | 3.878 | 656,437 | +0.03(+0.81%) |
Jan 13, 2004 | 3.885 | 3.902 | 3.816 | 3.847 | 901,485 | -0.04(-0.98%) |
Jan 12, 2004 | 3.885 | 3.902 | 3.861 | 3.885 | 817,880 | +0.00(+0.09%) |
Jan 09, 2004 | 3.847 | 3.881 | 3.847 | 3.881 | 579,752 | +0.03(+0.72%) |
Jan 08, 2004 | 3.850 | 3.868 | 3.826 | 3.854 | 554,959 | +0.02(+0.63%) |
Jan 07, 2004 | 3.847 | 3.868 | 3.809 | 3.829 | 853,628 | -0.01(-0.18%) |
Jan 06, 2004 | 3.816 | 3.836 | 3.809 | 3.836 | 641,446 | +0.01(+0.27%) |
Jan 05, 2004 | 3.809 | 3.829 | 3.798 | 3.826 | 743,213 | +0.02(+0.64%) |
Jan 02, 2004 | 3.805 | 3.812 | 3.774 | 3.802 | 500,472 | +0.00(+0.00%) |
Dec 31, 2003 | 3.819 | 3.833 | 3.784 | 3.802 | 659,897 | -0.03(-0.81%) |
Dec 30, 2003 | 3.829 | 3.833 | 3.812 | 3.833 | 591,860 | +0.01(+0.18%) |
Dec 29, 2003 | 3.816 | 3.829 | 3.774 | 3.826 | 584,941 | +0.01(+0.27%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.809 | 3.816 | 287,425 | -0.01(-0.27%) |
Dec 24, 2003 | 3.829 | 3.833 | 3.816 | 3.826 | 527,283 | -0.01(-0.18%) |
Dec 23, 2003 | 3.826 | 3.843 | 3.816 | 3.833 | 462,706 | +0.00(+0.09%) |
Dec 22, 2003 | 3.816 | 3.829 | 3.816 | 3.829 | 915,323 | +0.01(+0.36%) |
Dec 19, 2003 | 3.802 | 3.816 | 3.791 | 3.816 | 651,537 | +0.01(+0.18%) |
Dec 18, 2003 | 3.798 | 3.812 | 3.788 | 3.809 | 821,340 | +0.01(+0.37%) |
Dec 17, 2003 | 3.784 | 3.798 | 3.774 | 3.795 | 774,925 | +0.01(+0.28%) |
Dec 16, 2003 | 3.732 | 3.788 | 3.732 | 3.784 | 578,887 | +0.04(+1.02%) |
Dec 15, 2003 | 3.757 | 3.774 | 3.729 | 3.746 | 646,347 | -0.01(-0.28%) |
Dec 12, 2003 | 3.743 | 3.743 | 3.729 | 3.757 | 488,076 | +0.01(+0.37%) |
Dec 11, 2003 | 3.732 | 3.781 | 3.732 | 3.743 | 1,098,387 | +0.01(+0.28%) |
Dec 10, 2003 | 3.739 | 3.760 | 3.718 | 3.732 | 1,187,181 | +0.01(+0.19%) |
Dec 09, 2003 | 3.712 | 3.743 | 3.701 | 3.725 | 671,717 | +0.01(+0.28%) |
Dec 08, 2003 | 3.736 | 3.743 | 3.715 | 3.715 | 580,040 | -0.01(-0.28%) |
Dec 05, 2003 | 3.698 | 3.715 | 3.691 | 3.725 | 505,373 | +0.03(+0.75%) |
Dec 04, 2003 | 3.680 | 3.705 | 3.677 | 3.698 | 632,221 | +0.01(+0.38%) |
Dec 03, 2003 | 3.691 | 3.705 | 3.680 | 3.684 | 703,717 | -0.00(-0.09%) |
Dec 02, 2003 | 3.639 | 3.687 | 3.639 | 3.687 | 762,528 | +0.06(+1.72%) |