Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.054 | 4.085 | 4.019 | 4.019 | 14,800,606 | -0.04(-0.88%) |
Feb 26, 2004 | 4.075 | 4.075 | 4.034 | 4.054 | 12,476,619 | -0.03(-0.63%) |
Feb 25, 2004 | 4.076 | 4.092 | 4.066 | 4.080 | 18,021,378 | +0.01(+0.15%) |
Feb 24, 2004 | 3.978 | 4.093 | 3.958 | 4.074 | 21,079,928 | +0.09(+2.29%) |
Feb 23, 2004 | 3.933 | 3.995 | 3.922 | 3.983 | 11,879,674 | +0.05(+1.31%) |
Feb 20, 2004 | 3.978 | 3.979 | 3.896 | 3.931 | 8,319,872 | -0.04(-1.02%) |
Feb 19, 2004 | 3.986 | 4.019 | 3.966 | 3.972 | 5,861,003 | -0.00(-0.06%) |
Feb 18, 2004 | 3.999 | 4.001 | 3.950 | 3.974 | 5,790,828 | -0.03(-0.77%) |
Feb 17, 2004 | 3.961 | 4.018 | 3.961 | 4.005 | 7,630,879 | +0.04(+0.94%) |
Feb 13, 2004 | 3.956 | 3.983 | 3.928 | 3.968 | 5,181,123 | -0.00(-0.06%) |
Feb 12, 2004 | 4.014 | 4.026 | 3.962 | 3.970 | 10,255,617 | -0.05(-1.15%) |
Feb 11, 2004 | 3.961 | 4.029 | 3.961 | 4.016 | 10,146,253 | +0.05(+1.33%) |
Feb 10, 2004 | 3.939 | 3.970 | 3.918 | 3.963 | 8,156,738 | +0.03(+0.80%) |
Feb 09, 2004 | 3.903 | 3.950 | 3.901 | 3.932 | 8,040,994 | +0.03(+0.86%) |
Feb 06, 2004 | 3.876 | 3.912 | 3.871 | 3.899 | 7,352,000 | +0.02(+0.47%) |
Feb 05, 2004 | 3.878 | 3.909 | 3.854 | 3.880 | 8,975,146 | +0.00(+0.06%) |
Feb 04, 2004 | 3.835 | 3.920 | 3.831 | 3.878 | 14,402,338 | +0.04(+0.91%) |
Feb 03, 2004 | 3.840 | 3.877 | 3.832 | 3.843 | 7,653,663 | -0.01(-0.28%) |
Feb 02, 2004 | 3.818 | 3.895 | 3.814 | 3.854 | 9,334,225 | +0.03(+0.85%) |
Jan 30, 2004 | 3.749 | 3.828 | 3.722 | 3.822 | 10,578,241 | +0.06(+1.65%) |
Jan 29, 2004 | 3.779 | 3.791 | 3.739 | 3.760 | 9,033,473 | -0.01(-0.15%) |
Jan 28, 2004 | 3.829 | 3.835 | 3.755 | 3.765 | 8,755,506 | -0.05(-1.41%) |
Jan 27, 2004 | 3.835 | 3.840 | 3.812 | 3.819 | 6,113,452 | -0.02(-0.41%) |
Jan 26, 2004 | 3.817 | 3.840 | 3.799 | 3.835 | 8,331,720 | +0.02(+0.46%) |
Jan 23, 2004 | 3.827 | 3.850 | 3.802 | 3.817 | 6,370,458 | -0.00(-0.13%) |
Jan 22, 2004 | 3.872 | 3.874 | 3.816 | 3.822 | 6,408,735 | -0.04(-1.14%) |
Jan 21, 2004 | 3.819 | 3.874 | 3.796 | 3.866 | 12,090,199 | +0.03(+0.87%) |
Jan 20, 2004 | 3.816 | 3.840 | 3.800 | 3.833 | 9,979,473 | +0.03(+0.72%) |
Jan 16, 2004 | 3.802 | 3.837 | 3.785 | 3.805 | 7,367,494 | +0.02(+0.45%) |
Jan 15, 2004 | 3.795 | 3.807 | 3.744 | 3.788 | 12,097,490 | -0.01(-0.19%) |
Jan 14, 2004 | 3.786 | 3.813 | 3.781 | 3.795 | 8,750,038 | +0.00(+0.12%) |
Jan 13, 2004 | 3.779 | 3.813 | 3.775 | 3.791 | 11,608,086 | +0.01(+0.36%) |
Jan 12, 2004 | 3.742 | 3.788 | 3.736 | 3.777 | 12,524,922 | +0.05(+1.44%) |
Jan 09, 2004 | 3.751 | 3.765 | 3.716 | 3.724 | 7,485,971 | -0.03(-0.77%) |
Jan 08, 2004 | 3.729 | 3.781 | 3.718 | 3.753 | 17,409,850 | +0.04(+1.00%) |
Jan 07, 2004 | 3.704 | 3.724 | 3.638 | 3.715 | 15,132,344 | +0.01(+0.34%) |
Jan 06, 2004 | 3.700 | 3.715 | 3.695 | 3.703 | 16,489,370 | -0.00(-0.09%) |
Jan 05, 2004 | 3.700 | 3.736 | 3.691 | 3.706 | 13,553,855 | -0.00(-0.09%) |
Jan 02, 2004 | 3.769 | 3.783 | 3.699 | 3.709 | 9,930,259 | -0.05(-1.24%) |
Dec 31, 2003 | 3.731 | 3.760 | 3.731 | 3.756 | 9,991,320 | +0.02(+0.59%) |
Dec 30, 2003 | 3.722 | 3.739 | 3.709 | 3.734 | 8,487,564 | +0.01(+0.32%) |
Dec 29, 2003 | 3.736 | 3.736 | 3.703 | 3.722 | 10,323,058 | -0.00(-0.01%) |
Dec 26, 2003 | 3.706 | 3.741 | 3.698 | 3.722 | 4,612,430 | +0.02(+0.47%) |
Dec 24, 2003 | 3.722 | 3.722 | 3.666 | 3.705 | 6,223,727 | -0.01(-0.18%) |
Dec 23, 2003 | 3.687 | 3.715 | 3.685 | 3.711 | 9,857,349 | +0.02(+0.52%) |
Dec 22, 2003 | 3.686 | 3.705 | 3.667 | 3.692 | 16,643,391 | +0.02(+0.55%) |
Dec 19, 2003 | 3.648 | 3.681 | 3.613 | 3.672 | 40,004,472 | +0.01(+0.19%) |
Dec 18, 2003 | 3.622 | 3.687 | 3.622 | 3.665 | 25,763,444 | +0.04(+1.20%) |
Dec 17, 2003 | 3.566 | 3.624 | 3.539 | 3.621 | 16,692,605 | +0.05(+1.38%) |
Dec 16, 2003 | 3.569 | 3.576 | 3.468 | 3.572 | 13,170,170 | +0.05(+1.39%) |
Dec 15, 2003 | 3.602 | 3.603 | 3.523 | 3.523 | 12,791,952 | -0.01(-0.31%) |
Dec 12, 2003 | 3.552 | 3.569 | 3.522 | 3.534 | 9,452,702 | -0.01(-0.42%) |
Dec 11, 2003 | 3.497 | 3.566 | 3.491 | 3.549 | 11,853,244 | +0.03(+0.98%) |
Dec 10, 2003 | 3.569 | 3.569 | 3.508 | 3.514 | 12,972,403 | -0.05(-1.28%) |
Dec 09, 2003 | 3.618 | 3.618 | 3.545 | 3.560 | 10,863,499 | -0.04(-1.05%) |
Dec 08, 2003 | 3.596 | 3.607 | 3.581 | 3.598 | 8,190,458 | +0.00(+0.06%) |
Dec 05, 2003 | 3.583 | 3.611 | 3.574 | 3.596 | 9,402,577 | +0.02(+0.43%) |
Dec 04, 2003 | 3.635 | 3.636 | 3.561 | 3.580 | 20,526,728 | -0.04(-1.12%) |
Dec 03, 2003 | 3.691 | 3.691 | 3.617 | 3.621 | 18,955,530 | -0.07(-1.79%) |
Dec 02, 2003 | 3.720 | 3.720 | 3.683 | 3.687 | 9,149,217 | -0.04(-0.96%) |