Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,819,136 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.932 | 3.881 | 3.924 | 3,405,392 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,381 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,943 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,533 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.834 | 3.862 | 5,145,166 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,436,079 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,012,186 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,617 | +0.03(+0.81%) |
Feb 13, 2004 | 3.801 | 3.830 | 3.756 | 3.816 | 4,772,200 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,426 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,543 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,609 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,153 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,623 | +0.07(+1.90%) |
Feb 05, 2004 | 3.646 | 3.656 | 3.607 | 3.608 | 5,405,364 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,973 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.760 | 3.664 | 3.741 | 4,408,449 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.744 | 3.661 | 3.721 | 7,801,995 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,396,135 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,092,002 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,975 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,893 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,891 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,769 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,319 | -0.04(-1.07%) |
Jan 21, 2004 | 3.891 | 3.935 | 3.874 | 3.929 | 5,939,801 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.899 | 3.834 | 3.888 | 8,483,863 | +0.08(+2.13%) |
Jan 16, 2004 | 3.826 | 3.826 | 3.789 | 3.807 | 6,797,182 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,881 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.850 | 3.870 | 7,453,601 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,665 | +0.03(+0.74%) |
Jan 12, 2004 | 3.875 | 3.891 | 3.862 | 3.872 | 4,544,033 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.842 | 3.874 | 5,850,289 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,824 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,295 | -0.02(-0.41%) |
Jan 06, 2004 | 3.883 | 3.890 | 3.860 | 3.885 | 6,005,618 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.883 | 5,598,428 | +0.09(+2.50%) |
Jan 02, 2004 | 3.777 | 3.817 | 3.771 | 3.789 | 4,762,108 | +0.02(+0.48%) |
Dec 31, 2003 | 3.803 | 3.817 | 3.755 | 3.771 | 5,132,880 | -0.03(-0.84%) |
Dec 30, 2003 | 3.783 | 3.830 | 3.781 | 3.803 | 4,533,503 | +0.02(+0.51%) |
Dec 29, 2003 | 3.748 | 3.785 | 3.733 | 3.783 | 3,009,610 | +0.06(+1.62%) |
Dec 26, 2003 | 3.725 | 3.742 | 3.709 | 3.723 | 2,180,311 | +0.01(+0.37%) |
Dec 24, 2003 | 3.668 | 3.732 | 3.667 | 3.709 | 3,072,356 | +0.04(+1.21%) |
Dec 23, 2003 | 3.669 | 3.673 | 3.642 | 3.665 | 3,340,013 | -0.01(-0.22%) |
Dec 22, 2003 | 3.670 | 3.683 | 3.657 | 3.673 | 3,802,929 | +0.01(+0.25%) |
Dec 19, 2003 | 3.681 | 3.685 | 3.650 | 3.664 | 7,511,959 | +0.00(+0.03%) |
Dec 18, 2003 | 3.545 | 3.678 | 3.545 | 3.662 | 6,925,746 | +0.12(+3.48%) |
Dec 17, 2003 | 3.503 | 3.544 | 3.503 | 3.539 | 9,514,564 | +0.04(+1.04%) |
Dec 16, 2003 | 3.490 | 3.518 | 3.470 | 3.503 | 7,588,746 | +0.03(+0.82%) |
Dec 15, 2003 | 3.521 | 3.533 | 3.479 | 3.474 | 4,631,790 | -0.05(-1.29%) |
Dec 12, 2003 | 3.520 | 3.533 | 3.504 | 3.520 | 4,077,607 | +0.00(+0.06%) |
Dec 11, 2003 | 3.474 | 3.530 | 3.455 | 3.518 | 5,635,725 | +0.05(+1.35%) |
Dec 10, 2003 | 3.457 | 3.478 | 3.453 | 3.471 | 6,060,027 | +0.02(+0.53%) |
Dec 09, 2003 | 3.453 | 3.469 | 3.447 | 3.453 | 7,754,606 | +0.01(+0.26%) |
Dec 08, 2003 | 3.453 | 3.456 | 3.434 | 3.444 | 5,660,296 | +0.00(+0.00%) |
Dec 05, 2003 | 3.430 | 3.453 | 3.425 | 3.444 | 3,633,998 | +0.01(+0.20%) |
Dec 04, 2003 | 3.405 | 3.437 | 3.399 | 3.437 | 6,039,405 | +0.04(+1.17%) |
Dec 03, 2003 | 3.448 | 3.470 | 3.397 | 3.397 | 6,673,446 | -0.04(-1.26%) |
Dec 02, 2003 | 3.424 | 3.472 | 3.415 | 3.440 | 3,956,503 | +0.02(+0.47%) |