Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.111 | 4.250 | 4.111 | 4.239 | 727,413 | +0.01(+0.21%) |
Feb 26, 2004 | 4.194 | 4.232 | 4.165 | 4.230 | 770,376 | +0.02(+0.56%) |
Feb 25, 2004 | 4.149 | 4.210 | 4.133 | 4.207 | 1,068,157 | +0.07(+1.61%) |
Feb 24, 2004 | 4.082 | 4.201 | 4.064 | 4.140 | 962,971 | +0.06(+1.55%) |
Feb 23, 2004 | 4.113 | 4.136 | 4.061 | 4.077 | 899,637 | +0.01(+0.22%) |
Feb 20, 2004 | 4.174 | 4.190 | 4.048 | 4.068 | 982,600 | -0.10(-2.50%) |
Feb 19, 2004 | 4.151 | 4.203 | 4.151 | 4.172 | 631,486 | +0.02(+0.56%) |
Feb 18, 2004 | 4.158 | 4.176 | 4.122 | 4.149 | 582,967 | -0.02(-0.52%) |
Feb 17, 2004 | 4.230 | 4.271 | 4.171 | 4.171 | 793,339 | -0.07(-1.61%) |
Feb 13, 2004 | 4.176 | 4.284 | 4.176 | 4.239 | 1,111,861 | +0.04(+1.07%) |
Feb 12, 2004 | 4.153 | 4.208 | 4.153 | 4.194 | 610,005 | +0.04(+1.00%) |
Feb 11, 2004 | 4.041 | 4.163 | 4.000 | 4.153 | 594,819 | +0.10(+2.49%) |
Feb 10, 2004 | 4.023 | 4.054 | 3.989 | 4.052 | 778,895 | +0.06(+1.40%) |
Feb 09, 2004 | 3.960 | 4.009 | 3.944 | 3.996 | 630,746 | +0.05(+1.37%) |
Feb 06, 2004 | 3.947 | 3.958 | 3.942 | 3.942 | 667,413 | -0.01(-0.14%) |
Feb 05, 2004 | 3.775 | 4.005 | 3.775 | 3.947 | 1,841,867 | +0.22(+5.79%) |
Feb 04, 2004 | 3.888 | 3.992 | 3.731 | 3.731 | 1,317,048 | -0.05(-1.19%) |
Feb 03, 2004 | 3.812 | 3.874 | 3.776 | 3.776 | 594,449 | -0.01(-0.19%) |
Feb 02, 2004 | 3.780 | 3.816 | 3.717 | 3.784 | 481,855 | +0.04(+0.96%) |
Jan 30, 2004 | 3.654 | 3.757 | 3.654 | 3.748 | 732,969 | +0.08(+2.31%) |
Jan 29, 2004 | 3.724 | 3.753 | 3.618 | 3.663 | 875,562 | -0.04(-1.12%) |
Jan 28, 2004 | 3.762 | 3.820 | 3.701 | 3.704 | 532,967 | -0.07(-1.77%) |
Jan 27, 2004 | 3.834 | 3.836 | 3.749 | 3.771 | 617,782 | -0.08(-2.01%) |
Jan 26, 2004 | 3.771 | 3.848 | 3.731 | 3.848 | 581,486 | +0.06(+1.66%) |
Jan 23, 2004 | 3.767 | 3.785 | 3.735 | 3.785 | 519,633 | +0.04(+0.96%) |
Jan 22, 2004 | 3.802 | 3.816 | 3.735 | 3.749 | 579,264 | -0.05(-1.28%) |
Jan 21, 2004 | 3.762 | 3.798 | 3.748 | 3.798 | 761,117 | +0.01(+0.19%) |
Jan 20, 2004 | 3.820 | 3.823 | 3.744 | 3.791 | 1,409,641 | -0.05(-1.22%) |
Jan 16, 2004 | 3.870 | 3.879 | 3.834 | 3.838 | 824,451 | -0.03(-0.84%) |
Jan 15, 2004 | 3.987 | 3.987 | 3.870 | 3.870 | 681,857 | -0.11(-2.71%) |
Jan 14, 2004 | 3.884 | 4.041 | 3.883 | 3.978 | 726,302 | +0.13(+3.32%) |
Jan 13, 2004 | 3.843 | 3.890 | 3.825 | 3.850 | 464,448 | +0.01(+0.19%) |
Jan 12, 2004 | 3.884 | 3.893 | 3.836 | 3.843 | 430,744 | -0.06(-1.61%) |
Jan 09, 2004 | 3.924 | 3.937 | 3.872 | 3.906 | 645,931 | -0.05(-1.18%) |
Jan 08, 2004 | 3.859 | 3.958 | 3.850 | 3.953 | 786,673 | +0.10(+2.62%) |
Jan 07, 2004 | 3.748 | 3.852 | 3.746 | 3.852 | 732,969 | +0.07(+1.91%) |
Jan 06, 2004 | 3.766 | 3.823 | 3.749 | 3.780 | 555,560 | -0.01(-0.14%) |
Jan 05, 2004 | 3.739 | 3.816 | 3.739 | 3.785 | 461,485 | +0.05(+1.25%) |
Jan 02, 2004 | 3.704 | 3.884 | 3.704 | 3.739 | 905,192 | +0.07(+1.91%) |
Dec 31, 2003 | 3.740 | 3.757 | 3.668 | 3.668 | 447,040 | -0.07(-1.92%) |
Dec 30, 2003 | 3.717 | 3.748 | 3.708 | 3.740 | 711,487 | +0.02(+0.63%) |
Dec 29, 2003 | 3.744 | 3.778 | 3.708 | 3.717 | 817,414 | -0.04(-1.15%) |
Dec 26, 2003 | 3.726 | 3.769 | 3.726 | 3.760 | 122,963 | +0.04(+0.97%) |
Dec 24, 2003 | 3.748 | 3.753 | 3.704 | 3.724 | 154,075 | -0.05(-1.43%) |
Dec 23, 2003 | 3.708 | 3.778 | 3.690 | 3.778 | 397,781 | +0.04(+1.01%) |
Dec 22, 2003 | 3.715 | 3.740 | 3.654 | 3.740 | 458,151 | +0.02(+0.53%) |
Dec 19, 2003 | 3.676 | 3.722 | 3.636 | 3.721 | 415,188 | +0.04(+0.98%) |
Dec 18, 2003 | 3.690 | 3.721 | 3.654 | 3.685 | 598,523 | -0.02(-0.58%) |
Dec 17, 2003 | 3.674 | 3.699 | 3.665 | 3.706 | 357,780 | +0.02(+0.49%) |
Dec 16, 2003 | 3.645 | 3.699 | 3.618 | 3.688 | 513,337 | +0.05(+1.44%) |
Dec 15, 2003 | 3.710 | 3.717 | 3.636 | 3.636 | 685,561 | -0.06(-1.65%) |
Dec 12, 2003 | 3.668 | 3.717 | 3.629 | 3.697 | 670,746 | +0.04(+1.03%) |
Dec 11, 2003 | 3.553 | 3.667 | 3.553 | 3.659 | 585,930 | +0.11(+3.20%) |
Dec 10, 2003 | 3.631 | 3.636 | 3.546 | 3.546 | 310,372 | -0.10(-2.76%) |
Dec 09, 2003 | 3.737 | 3.744 | 3.641 | 3.647 | 454,077 | -0.09(-2.41%) |
Dec 08, 2003 | 3.703 | 3.730 | 3.618 | 3.737 | 321,484 | +0.07(+1.91%) |
Dec 05, 2003 | 3.649 | 3.695 | 3.641 | 3.667 | 298,150 | -0.01(-0.39%) |
Dec 04, 2003 | 3.681 | 3.713 | 3.627 | 3.681 | 942,600 | -0.07(-1.82%) |
Dec 03, 2003 | 3.838 | 3.838 | 3.749 | 3.749 | 486,670 | -0.08(-2.11%) |
Dec 02, 2003 | 3.859 | 3.879 | 3.823 | 3.830 | 565,560 | +0.01(+0.14%) |