Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.052 | 4.082 | 4.016 | 4.016 | 14,809,534 | -0.04(-0.88%) |
Feb 26, 2004 | 4.073 | 4.073 | 4.032 | 4.052 | 12,484,145 | -0.03(-0.63%) |
Feb 25, 2004 | 4.074 | 4.089 | 4.063 | 4.078 | 18,032,248 | +0.01(+0.15%) |
Feb 24, 2004 | 3.975 | 4.090 | 3.955 | 4.072 | 21,092,642 | +0.09(+2.29%) |
Feb 23, 2004 | 3.930 | 3.993 | 3.920 | 3.981 | 11,886,839 | +0.05(+1.31%) |
Feb 20, 2004 | 3.975 | 3.976 | 3.893 | 3.929 | 8,324,891 | -0.04(-1.02%) |
Feb 19, 2004 | 3.983 | 4.016 | 3.964 | 3.970 | 5,864,539 | -0.00(-0.06%) |
Feb 18, 2004 | 3.997 | 3.999 | 3.948 | 3.972 | 5,794,321 | -0.03(-0.77%) |
Feb 17, 2004 | 3.959 | 4.016 | 3.959 | 4.003 | 7,635,482 | +0.04(+0.94%) |
Feb 13, 2004 | 3.954 | 3.981 | 3.926 | 3.965 | 5,184,248 | -0.00(-0.06%) |
Feb 12, 2004 | 4.012 | 4.023 | 3.960 | 3.967 | 10,261,803 | -0.05(-1.15%) |
Feb 11, 2004 | 3.959 | 4.027 | 3.959 | 4.014 | 10,152,373 | +0.05(+1.33%) |
Feb 10, 2004 | 3.937 | 3.967 | 3.916 | 3.961 | 8,161,658 | +0.03(+0.80%) |
Feb 09, 2004 | 3.901 | 3.948 | 3.898 | 3.930 | 8,045,844 | +0.03(+0.86%) |
Feb 06, 2004 | 3.874 | 3.909 | 3.869 | 3.896 | 7,356,435 | +0.02(+0.47%) |
Feb 05, 2004 | 3.875 | 3.907 | 3.851 | 3.878 | 8,980,560 | +0.00(+0.06%) |
Feb 04, 2004 | 3.833 | 3.918 | 3.828 | 3.876 | 14,411,026 | +0.04(+0.91%) |
Feb 03, 2004 | 3.838 | 3.875 | 3.830 | 3.841 | 7,658,280 | -0.01(-0.28%) |
Feb 02, 2004 | 3.816 | 3.893 | 3.812 | 3.852 | 9,339,855 | +0.03(+0.85%) |
Jan 30, 2004 | 3.747 | 3.826 | 3.720 | 3.819 | 10,584,622 | +0.06(+1.65%) |
Jan 29, 2004 | 3.777 | 3.789 | 3.737 | 3.757 | 9,038,922 | -0.01(-0.15%) |
Jan 28, 2004 | 3.827 | 3.833 | 3.753 | 3.763 | 8,760,788 | -0.05(-1.41%) |
Jan 27, 2004 | 3.833 | 3.838 | 3.810 | 3.817 | 6,117,140 | -0.02(-0.42%) |
Jan 26, 2004 | 3.815 | 3.838 | 3.796 | 3.833 | 8,336,746 | +0.02(+0.46%) |
Jan 23, 2004 | 3.824 | 3.848 | 3.800 | 3.815 | 6,374,300 | -0.00(-0.13%) |
Jan 22, 2004 | 3.869 | 3.872 | 3.813 | 3.820 | 6,412,601 | -0.04(-1.14%) |
Jan 21, 2004 | 3.817 | 3.872 | 3.794 | 3.864 | 12,097,492 | +0.03(+0.87%) |
Jan 20, 2004 | 3.813 | 3.838 | 3.798 | 3.830 | 9,985,492 | +0.03(+0.72%) |
Jan 16, 2004 | 3.800 | 3.834 | 3.783 | 3.803 | 7,371,938 | +0.02(+0.45%) |
Jan 15, 2004 | 3.793 | 3.805 | 3.742 | 3.786 | 12,104,788 | -0.01(-0.19%) |
Jan 14, 2004 | 3.783 | 3.811 | 3.779 | 3.793 | 8,755,316 | +0.00(+0.12%) |
Jan 13, 2004 | 3.777 | 3.811 | 3.772 | 3.789 | 11,615,088 | +0.01(+0.36%) |
Jan 12, 2004 | 3.739 | 3.786 | 3.734 | 3.775 | 12,532,477 | +0.05(+1.44%) |
Jan 09, 2004 | 3.749 | 3.763 | 3.714 | 3.721 | 7,490,487 | -0.03(-0.77%) |
Jan 08, 2004 | 3.727 | 3.778 | 3.716 | 3.750 | 17,420,352 | +0.04(+1.00%) |
Jan 07, 2004 | 3.702 | 3.722 | 3.636 | 3.713 | 15,141,472 | +0.01(+0.34%) |
Jan 06, 2004 | 3.698 | 3.713 | 3.693 | 3.700 | 16,499,316 | -0.00(-0.09%) |
Jan 05, 2004 | 3.698 | 3.734 | 3.689 | 3.704 | 13,562,031 | -0.00(-0.09%) |
Jan 02, 2004 | 3.767 | 3.780 | 3.697 | 3.707 | 9,936,249 | -0.05(-1.24%) |
Dec 31, 2003 | 3.728 | 3.758 | 3.728 | 3.754 | 9,997,347 | +0.02(+0.59%) |
Dec 30, 2003 | 3.720 | 3.737 | 3.706 | 3.732 | 8,492,684 | +0.01(+0.32%) |
Dec 29, 2003 | 3.734 | 3.734 | 3.700 | 3.720 | 10,329,285 | -0.00(-0.01%) |
Dec 26, 2003 | 3.704 | 3.738 | 3.696 | 3.720 | 4,615,212 | +0.02(+0.47%) |
Dec 24, 2003 | 3.720 | 3.720 | 3.664 | 3.703 | 6,227,482 | -0.01(-0.18%) |
Dec 23, 2003 | 3.685 | 3.713 | 3.683 | 3.709 | 9,863,295 | +0.02(+0.52%) |
Dec 22, 2003 | 3.683 | 3.703 | 3.665 | 3.690 | 16,653,430 | +0.02(+0.55%) |
Dec 19, 2003 | 3.646 | 3.679 | 3.611 | 3.670 | 40,028,600 | +0.01(+0.19%) |
Dec 18, 2003 | 3.620 | 3.685 | 3.620 | 3.663 | 25,778,984 | +0.04(+1.20%) |
Dec 17, 2003 | 3.563 | 3.621 | 3.537 | 3.619 | 16,702,674 | +0.05(+1.38%) |
Dec 16, 2003 | 3.567 | 3.574 | 3.466 | 3.570 | 13,178,114 | +0.05(+1.39%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 12,799,668 | -0.01(-0.31%) |
Dec 12, 2003 | 3.550 | 3.567 | 3.520 | 3.532 | 9,458,404 | -0.01(-0.42%) |
Dec 11, 2003 | 3.495 | 3.563 | 3.489 | 3.547 | 11,860,394 | +0.03(+0.98%) |
Dec 10, 2003 | 3.567 | 3.567 | 3.506 | 3.512 | 12,980,228 | -0.05(-1.28%) |
Dec 09, 2003 | 3.616 | 3.616 | 3.543 | 3.558 | 10,870,052 | -0.04(-1.05%) |
Dec 08, 2003 | 3.594 | 3.604 | 3.579 | 3.596 | 8,195,399 | +0.00(+0.06%) |
Dec 05, 2003 | 3.580 | 3.609 | 3.572 | 3.594 | 9,408,249 | +0.02(+0.43%) |
Dec 04, 2003 | 3.632 | 3.634 | 3.558 | 3.578 | 20,539,108 | -0.04(-1.12%) |
Dec 03, 2003 | 3.688 | 3.689 | 3.615 | 3.619 | 18,966,964 | -0.07(-1.79%) |
Dec 02, 2003 | 3.718 | 3.718 | 3.681 | 3.685 | 9,154,736 | -0.04(-0.96%) |