Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.883 | 3.912 | 3.849 | 3.849 | 15,452,123 | -0.03(-0.88%) |
Feb 26, 2004 | 3.903 | 3.903 | 3.864 | 3.883 | 13,025,835 | -0.02(-0.63%) |
Feb 25, 2004 | 3.904 | 3.919 | 3.894 | 3.908 | 18,814,672 | +0.01(+0.15%) |
Feb 24, 2004 | 3.810 | 3.920 | 3.791 | 3.902 | 22,007,858 | +0.09(+2.29%) |
Feb 23, 2004 | 3.767 | 3.827 | 3.757 | 3.815 | 12,402,612 | +0.05(+1.31%) |
Feb 20, 2004 | 3.810 | 3.811 | 3.732 | 3.766 | 8,686,110 | -0.04(-1.02%) |
Feb 19, 2004 | 3.818 | 3.849 | 3.799 | 3.805 | 6,119,002 | -0.00(-0.06%) |
Feb 18, 2004 | 3.831 | 3.832 | 3.784 | 3.807 | 6,045,738 | -0.03(-0.77%) |
Feb 17, 2004 | 3.794 | 3.849 | 3.794 | 3.836 | 7,966,787 | +0.04(+0.94%) |
Feb 13, 2004 | 3.789 | 3.815 | 3.763 | 3.800 | 5,409,194 | -0.00(-0.06%) |
Feb 12, 2004 | 3.845 | 3.856 | 3.795 | 3.802 | 10,707,065 | -0.04(-1.15%) |
Feb 11, 2004 | 3.794 | 3.859 | 3.794 | 3.847 | 10,592,887 | +0.05(+1.33%) |
Feb 10, 2004 | 3.773 | 3.802 | 3.753 | 3.796 | 8,515,794 | +0.03(+0.80%) |
Feb 09, 2004 | 3.739 | 3.784 | 3.736 | 3.766 | 8,394,956 | +0.03(+0.86%) |
Feb 06, 2004 | 3.713 | 3.747 | 3.708 | 3.734 | 7,675,632 | +0.02(+0.47%) |
Feb 05, 2004 | 3.714 | 3.744 | 3.691 | 3.717 | 9,370,228 | +0.00(+0.06%) |
Feb 04, 2004 | 3.673 | 3.755 | 3.669 | 3.715 | 15,036,324 | +0.03(+0.91%) |
Feb 03, 2004 | 3.678 | 3.714 | 3.671 | 3.681 | 7,990,574 | -0.01(-0.28%) |
Feb 02, 2004 | 3.657 | 3.731 | 3.653 | 3.692 | 9,745,113 | +0.03(+0.85%) |
Jan 30, 2004 | 3.591 | 3.667 | 3.565 | 3.661 | 11,043,891 | +0.06(+1.65%) |
Jan 29, 2004 | 3.620 | 3.631 | 3.581 | 3.601 | 9,431,123 | -0.01(-0.15%) |
Jan 28, 2004 | 3.668 | 3.673 | 3.596 | 3.606 | 9,140,920 | -0.05(-1.41%) |
Jan 27, 2004 | 3.673 | 3.678 | 3.651 | 3.658 | 6,382,564 | -0.02(-0.41%) |
Jan 26, 2004 | 3.656 | 3.678 | 3.639 | 3.673 | 8,698,479 | +0.02(+0.46%) |
Jan 23, 2004 | 3.665 | 3.688 | 3.642 | 3.656 | 6,650,883 | -0.00(-0.13%) |
Jan 22, 2004 | 3.708 | 3.711 | 3.655 | 3.661 | 6,690,845 | -0.04(-1.14%) |
Jan 21, 2004 | 3.658 | 3.711 | 3.636 | 3.703 | 12,622,405 | +0.03(+0.87%) |
Jan 20, 2004 | 3.655 | 3.678 | 3.640 | 3.671 | 10,418,765 | +0.03(+0.72%) |
Jan 16, 2004 | 3.642 | 3.675 | 3.625 | 3.645 | 7,691,808 | +0.02(+0.45%) |
Jan 15, 2004 | 3.635 | 3.646 | 3.587 | 3.629 | 12,630,017 | -0.01(-0.19%) |
Jan 14, 2004 | 3.626 | 3.652 | 3.622 | 3.635 | 9,135,211 | +0.00(+0.12%) |
Jan 13, 2004 | 3.620 | 3.652 | 3.615 | 3.631 | 12,119,069 | +0.01(+0.36%) |
Jan 12, 2004 | 3.584 | 3.629 | 3.579 | 3.618 | 13,076,264 | +0.05(+1.44%) |
Jan 09, 2004 | 3.593 | 3.606 | 3.560 | 3.567 | 7,815,501 | -0.03(-0.77%) |
Jan 08, 2004 | 3.572 | 3.621 | 3.561 | 3.594 | 18,176,226 | +0.04(+1.00%) |
Jan 07, 2004 | 3.548 | 3.567 | 3.485 | 3.559 | 15,798,463 | +0.01(+0.34%) |
Jan 06, 2004 | 3.544 | 3.559 | 3.539 | 3.547 | 17,215,226 | -0.00(-0.09%) |
Jan 05, 2004 | 3.544 | 3.579 | 3.536 | 3.550 | 14,150,491 | -0.00(-0.09%) |
Jan 02, 2004 | 3.610 | 3.623 | 3.543 | 3.553 | 10,367,385 | -0.04(-1.24%) |
Dec 31, 2003 | 3.573 | 3.602 | 3.573 | 3.598 | 10,431,134 | +0.02(+0.59%) |
Dec 30, 2003 | 3.565 | 3.582 | 3.552 | 3.577 | 8,861,183 | +0.01(+0.32%) |
Dec 29, 2003 | 3.579 | 3.579 | 3.547 | 3.565 | 10,777,475 | -0.00(-0.01%) |
Dec 26, 2003 | 3.550 | 3.583 | 3.542 | 3.565 | 4,815,467 | +0.02(+0.47%) |
Dec 24, 2003 | 3.565 | 3.565 | 3.512 | 3.549 | 6,497,693 | -0.01(-0.18%) |
Dec 23, 2003 | 3.532 | 3.558 | 3.530 | 3.555 | 10,291,266 | +0.02(+0.52%) |
Dec 22, 2003 | 3.530 | 3.549 | 3.512 | 3.537 | 17,376,026 | +0.02(+0.55%) |
Dec 19, 2003 | 3.495 | 3.526 | 3.460 | 3.517 | 41,765,452 | +0.01(+0.19%) |
Dec 18, 2003 | 3.469 | 3.531 | 3.469 | 3.510 | 26,897,540 | +0.04(+1.20%) |
Dec 17, 2003 | 3.415 | 3.471 | 3.389 | 3.469 | 17,427,406 | +0.05(+1.38%) |
Dec 16, 2003 | 3.418 | 3.426 | 3.322 | 3.421 | 13,749,915 | +0.05(+1.39%) |
Dec 15, 2003 | 3.450 | 3.451 | 3.375 | 3.375 | 13,355,049 | -0.01(-0.31%) |
Dec 12, 2003 | 3.403 | 3.419 | 3.374 | 3.385 | 9,868,806 | -0.01(-0.42%) |
Dec 11, 2003 | 3.350 | 3.415 | 3.344 | 3.399 | 12,375,019 | +0.03(+0.98%) |
Dec 10, 2003 | 3.418 | 3.418 | 3.360 | 3.366 | 13,543,443 | -0.04(-1.28%) |
Dec 09, 2003 | 3.466 | 3.466 | 3.395 | 3.410 | 11,341,706 | -0.04(-1.05%) |
Dec 08, 2003 | 3.444 | 3.455 | 3.430 | 3.446 | 8,550,999 | +0.00(+0.06%) |
Dec 05, 2003 | 3.431 | 3.459 | 3.423 | 3.444 | 9,816,475 | +0.01(+0.43%) |
Dec 04, 2003 | 3.481 | 3.483 | 3.410 | 3.429 | 21,430,306 | -0.04(-1.12%) |
Dec 03, 2003 | 3.535 | 3.536 | 3.465 | 3.468 | 19,789,944 | -0.06(-1.79%) |
Dec 02, 2003 | 3.563 | 3.563 | 3.528 | 3.531 | 9,551,962 | -0.03(-0.96%) |