Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.520 | 3.690 | 3.500 | 3.600 | 102,500 | +0.10(+2.86%) |
Feb 26, 2004 | 3.430 | 3.520 | 3.400 | 3.500 | 275,900 | +0.06(+1.74%) |
Feb 25, 2004 | 3.400 | 3.450 | 3.370 | 3.440 | 42,100 | +0.07(+2.08%) |
Feb 24, 2004 | 3.410 | 3.450 | 3.350 | 3.370 | 59,000 | -0.05(-1.46%) |
Feb 23, 2004 | 3.380 | 3.430 | 3.380 | 3.420 | 110,100 | +0.04(+1.18%) |
Feb 20, 2004 | 3.340 | 3.470 | 3.330 | 3.380 | 46,100 | +0.04(+1.20%) |
Feb 19, 2004 | 3.450 | 3.490 | 3.340 | 3.340 | 100,200 | -0.07(-2.05%) |
Feb 18, 2004 | 3.430 | 3.450 | 3.370 | 3.410 | 72,100 | -0.01(-0.29%) |
Feb 17, 2004 | 3.400 | 3.480 | 3.360 | 3.420 | 64,200 | +0.07(+2.09%) |
Feb 13, 2004 | 3.370 | 3.400 | 3.330 | 3.350 | 100,900 | +0.03(+0.90%) |
Feb 12, 2004 | 3.390 | 3.400 | 3.290 | 3.320 | 114,600 | +0.01(+0.30%) |
Feb 11, 2004 | 3.400 | 3.400 | 3.300 | 3.310 | 106,300 | +0.01(+0.30%) |
Feb 10, 2004 | 3.280 | 3.350 | 3.280 | 3.300 | 106,300 | +0.03(+0.92%) |
Feb 09, 2004 | 3.300 | 3.390 | 3.270 | 3.270 | 100,200 | -0.02(-0.61%) |
Feb 06, 2004 | 3.400 | 3.440 | 3.280 | 3.290 | 79,900 | -0.01(-0.30%) |
Feb 05, 2004 | 3.350 | 3.370 | 3.290 | 3.300 | 78,700 | +0.01(+0.30%) |
Feb 04, 2004 | 3.500 | 3.550 | 3.280 | 3.290 | 271,000 | -0.32(-8.86%) |
Feb 03, 2004 | 3.760 | 3.830 | 3.610 | 3.610 | 81,300 | -0.15(-3.99%) |
Feb 02, 2004 | 3.950 | 3.950 | 3.760 | 3.760 | 44,700 | -0.05(-1.31%) |
Jan 30, 2004 | 3.810 | 3.920 | 3.800 | 3.810 | 42,500 | -0.04(-1.04%) |
Jan 29, 2004 | 3.900 | 4.010 | 3.800 | 3.850 | 57,100 | -0.05(-1.28%) |
Jan 28, 2004 | 4.020 | 4.050 | 3.900 | 3.900 | 51,400 | -0.12(-2.99%) |
Jan 27, 2004 | 4.010 | 4.050 | 4.000 | 4.020 | 33,700 | +0.01(+0.25%) |
Jan 26, 2004 | 3.960 | 4.030 | 3.850 | 4.010 | 89,500 | +0.04(+1.01%) |
Jan 23, 2004 | 3.940 | 3.970 | 3.850 | 3.970 | 57,100 | +0.13(+3.39%) |
Jan 22, 2004 | 3.950 | 4.000 | 3.830 | 3.840 | 43,000 | -0.01(-0.26%) |
Jan 21, 2004 | 3.900 | 4.050 | 3.800 | 3.850 | 96,600 | -0.08(-2.04%) |
Jan 20, 2004 | 3.840 | 3.930 | 3.820 | 3.930 | 76,300 | +0.16(+4.24%) |
Jan 16, 2004 | 3.830 | 3.830 | 3.770 | 3.770 | 89,600 | -0.06(-1.57%) |
Jan 15, 2004 | 3.910 | 3.910 | 3.800 | 3.830 | 34,800 | -0.08(-2.05%) |
Jan 14, 2004 | 3.900 | 3.960 | 3.770 | 3.910 | 61,900 | +0.14(+3.71%) |
Jan 13, 2004 | 3.850 | 3.850 | 3.750 | 3.770 | 79,300 | -0.03(-0.79%) |
Jan 12, 2004 | 3.800 | 3.840 | 3.720 | 3.800 | 67,700 | +0.10(+2.70%) |
Jan 09, 2004 | 3.900 | 3.900 | 3.770 | 3.700 | 105,100 | -0.20(-5.13%) |
Jan 08, 2004 | 3.860 | 3.990 | 3.810 | 3.900 | 97,000 | +0.08(+2.09%) |
Jan 07, 2004 | 3.700 | 3.840 | 3.680 | 3.820 | 64,800 | +0.11(+2.96%) |
Jan 06, 2004 | 3.750 | 3.770 | 3.600 | 3.710 | 79,000 | +0.03(+0.82%) |
Jan 05, 2004 | 3.650 | 3.830 | 3.650 | 3.680 | 83,100 | +0.08(+2.22%) |
Jan 02, 2004 | 3.760 | 3.840 | 3.400 | 3.600 | 139,500 | -0.16(-4.26%) |
Dec 31, 2003 | 3.850 | 3.880 | 3.750 | 3.760 | 118,100 | -0.01(-0.27%) |
Dec 30, 2003 | 3.600 | 3.700 | 3.600 | 3.770 | 126,800 | +0.17(+4.72%) |
Dec 29, 2003 | 3.440 | 3.600 | 3.370 | 3.600 | 169,400 | +0.25(+7.46%) |
Dec 26, 2003 | 3.280 | 3.480 | 3.280 | 3.350 | 35,400 | +0.05(+1.52%) |
Dec 24, 2003 | 3.280 | 3.450 | 3.280 | 3.300 | 43,300 | -0.08(-2.37%) |
Dec 23, 2003 | 3.400 | 3.450 | 3.280 | 3.380 | 119,700 | +0.09(+2.74%) |
Dec 22, 2003 | 3.220 | 3.350 | 3.210 | 3.290 | 129,900 | -0.03(-0.90%) |
Dec 19, 2003 | 3.220 | 3.320 | 3.210 | 3.320 | 61,800 | +0.06(+1.84%) |
Dec 18, 2003 | 3.300 | 3.300 | 3.200 | 3.260 | 117,900 | -0.04(-1.21%) |
Dec 17, 2003 | 3.310 | 3.390 | 3.290 | 3.300 | 206,900 | -0.03(-0.90%) |
Dec 16, 2003 | 3.310 | 3.430 | 3.300 | 3.330 | 79,000 | +0.01(+0.30%) |
Dec 15, 2003 | 3.450 | 3.450 | 3.290 | 3.320 | 88,800 | -0.11(-3.21%) |
Dec 12, 2003 | 3.360 | 3.440 | 3.330 | 3.430 | 51,000 | +0.09(+2.69%) |
Dec 11, 2003 | 3.340 | 3.380 | 3.260 | 3.340 | 114,400 | +0.00(+0.00%) |
Dec 10, 2003 | 3.250 | 3.360 | 3.220 | 3.340 | 103,800 | -0.01(-0.30%) |
Dec 09, 2003 | 3.310 | 3.400 | 3.310 | 3.350 | 28,500 | -0.04(-1.18%) |
Dec 08, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 63,200 | +0.06(+1.80%) |
Dec 05, 2003 | 3.450 | 3.470 | 3.340 | 3.330 | 45,100 | -0.11(-3.20%) |
Dec 04, 2003 | 3.410 | 3.540 | 3.400 | 3.440 | 131,300 | +0.01(+0.29%) |
Dec 03, 2003 | 3.470 | 3.550 | 3.430 | 3.430 | 54,100 | -0.05(-1.44%) |
Dec 02, 2003 | 3.520 | 3.550 | 3.410 | 3.480 | 131,700 | -0.03(-0.85%) |