Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.485 | 3.502 | 3.424 | 3.471 | 632,249 | +0.05(+1.38%) |
Feb 26, 2004 | 3.299 | 3.427 | 3.299 | 3.424 | 363,270 | +0.08(+2.43%) |
Feb 25, 2004 | 3.359 | 3.366 | 3.326 | 3.343 | 365,339 | -0.01(-0.20%) |
Feb 24, 2004 | 3.376 | 3.380 | 3.299 | 3.349 | 569,290 | +0.06(+1.85%) |
Feb 23, 2004 | 3.491 | 3.491 | 3.129 | 3.288 | 1,275,731 | -0.22(-6.36%) |
Feb 20, 2004 | 3.451 | 3.512 | 3.451 | 3.512 | 289,374 | +0.05(+1.57%) |
Feb 19, 2004 | 3.518 | 3.518 | 3.447 | 3.458 | 419,430 | -0.05(-1.54%) |
Feb 18, 2004 | 3.505 | 3.512 | 3.441 | 3.512 | 350,560 | +0.02(+0.48%) |
Feb 17, 2004 | 3.488 | 3.512 | 3.464 | 3.495 | 278,142 | -0.00(-0.10%) |
Feb 13, 2004 | 3.518 | 3.542 | 3.485 | 3.498 | 377,162 | -0.01(-0.39%) |
Feb 12, 2004 | 3.552 | 3.559 | 3.488 | 3.512 | 665,945 | -0.04(-1.14%) |
Feb 11, 2004 | 3.603 | 3.603 | 3.525 | 3.552 | 517,268 | -0.07(-1.87%) |
Feb 10, 2004 | 3.640 | 3.640 | 3.542 | 3.620 | 511,947 | -0.02(-0.56%) |
Feb 09, 2004 | 3.586 | 3.664 | 3.583 | 3.640 | 231,440 | +0.02(+0.65%) |
Feb 06, 2004 | 3.505 | 3.634 | 3.471 | 3.617 | 227,598 | +0.15(+4.19%) |
Feb 05, 2004 | 3.654 | 3.654 | 3.359 | 3.471 | 660,625 | -0.09(-2.56%) |
Feb 04, 2004 | 3.681 | 3.681 | 3.562 | 3.562 | 295,877 | -0.12(-3.22%) |
Feb 03, 2004 | 3.552 | 3.681 | 3.512 | 3.681 | 474,113 | +0.11(+3.13%) |
Feb 02, 2004 | 3.522 | 3.569 | 3.495 | 3.569 | 326,617 | +0.05(+1.54%) |
Jan 30, 2004 | 3.559 | 3.569 | 3.407 | 3.515 | 354,993 | -0.04(-1.05%) |
Jan 29, 2004 | 3.671 | 3.691 | 3.356 | 3.552 | 846,546 | -0.14(-3.67%) |
Jan 28, 2004 | 3.820 | 3.820 | 3.650 | 3.688 | 486,527 | -0.13(-3.45%) |
Jan 27, 2004 | 3.688 | 3.874 | 3.681 | 3.820 | 1,180,258 | +0.12(+3.20%) |
Jan 26, 2004 | 3.417 | 3.755 | 3.417 | 3.701 | 1,160,454 | +0.29(+8.64%) |
Jan 23, 2004 | 3.390 | 3.458 | 3.390 | 3.407 | 784,474 | +0.02(+0.50%) |
Jan 22, 2004 | 3.380 | 3.390 | 3.376 | 3.390 | 417,065 | +0.00(+0.10%) |
Jan 21, 2004 | 3.383 | 3.397 | 3.376 | 3.387 | 610,967 | +0.01(+0.40%) |
Jan 20, 2004 | 3.420 | 3.420 | 3.370 | 3.373 | 819,648 | -0.04(-1.29%) |
Jan 16, 2004 | 3.302 | 3.417 | 3.282 | 3.417 | 1,881,378 | +0.12(+3.48%) |
Jan 15, 2004 | 3.268 | 3.305 | 3.255 | 3.302 | 482,093 | +0.04(+1.14%) |
Jan 14, 2004 | 3.214 | 3.309 | 3.180 | 3.265 | 1,242,626 | +0.07(+2.33%) |
Jan 13, 2004 | 3.184 | 3.197 | 3.150 | 3.190 | 365,339 | +0.01(+0.21%) |
Jan 12, 2004 | 3.180 | 3.231 | 3.143 | 3.184 | 344,057 | -0.02(-0.63%) |
Jan 09, 2004 | 3.214 | 3.214 | 3.214 | 3.204 | 423,864 | -0.01(-0.32%) |
Jan 08, 2004 | 3.244 | 3.248 | 3.207 | 3.214 | 310,952 | -0.02(-0.73%) |
Jan 07, 2004 | 3.217 | 3.261 | 3.204 | 3.238 | 516,381 | +0.02(+0.63%) |
Jan 06, 2004 | 3.136 | 3.234 | 3.136 | 3.217 | 667,128 | +0.08(+2.59%) |
Jan 05, 2004 | 3.096 | 3.150 | 3.096 | 3.136 | 529,978 | +0.02(+0.65%) |
Jan 02, 2004 | 3.156 | 3.156 | 3.096 | 3.116 | 251,540 | -0.04(-1.29%) |
Dec 31, 2003 | 3.163 | 3.187 | 3.096 | 3.156 | 515,790 | +0.02(+0.54%) |
Dec 30, 2003 | 3.055 | 3.153 | 3.055 | 3.140 | 158,727 | +0.05(+1.64%) |
Dec 29, 2003 | 2.977 | 3.099 | 2.977 | 3.089 | 294,695 | +0.04(+1.22%) |
Dec 26, 2003 | 3.058 | 3.089 | 3.048 | 3.052 | 95,177 | -0.02(-0.77%) |
Dec 24, 2003 | 3.119 | 3.129 | 3.062 | 3.075 | 166,116 | -0.03(-1.09%) |
Dec 23, 2003 | 3.028 | 3.102 | 3.021 | 3.109 | 396,966 | +0.08(+2.68%) |
Dec 22, 2003 | 2.994 | 3.028 | 2.970 | 3.028 | 117,050 | +0.05(+1.70%) |
Dec 19, 2003 | 2.987 | 3.004 | 2.960 | 2.977 | 189,172 | -0.01(-0.34%) |
Dec 18, 2003 | 2.954 | 2.991 | 2.947 | 2.987 | 214,888 | +0.02(+0.68%) |
Dec 17, 2003 | 2.926 | 2.994 | 2.926 | 2.967 | 181,191 | +0.01(+0.34%) |
Dec 16, 2003 | 2.987 | 2.987 | 2.964 | 2.957 | 342,283 | -0.04(-1.24%) |
Dec 15, 2003 | 2.923 | 2.997 | 2.923 | 2.994 | 290,852 | +0.04(+1.26%) |
Dec 12, 2003 | 2.984 | 3.004 | 2.960 | 2.957 | 303,858 | -0.03(-0.91%) |
Dec 11, 2003 | 2.940 | 2.984 | 2.893 | 2.984 | 533,820 | +0.05(+1.61%) |
Dec 10, 2003 | 2.920 | 2.943 | 2.910 | 2.937 | 275,777 | +0.02(+0.58%) |
Dec 09, 2003 | 2.960 | 3.011 | 2.893 | 2.920 | 456,378 | -0.04(-1.37%) |
Dec 08, 2003 | 2.788 | 2.974 | 2.784 | 2.960 | 1,387,461 | +0.18(+6.58%) |
Dec 05, 2003 | 2.727 | 2.811 | 2.727 | 2.778 | 834,131 | +0.05(+1.99%) |
Dec 04, 2003 | 2.713 | 2.730 | 2.696 | 2.723 | 656,191 | +0.02(+0.88%) |
Dec 03, 2003 | 2.707 | 2.707 | 2.703 | 2.700 | 378,344 | -0.00(-0.13%) |
Dec 02, 2003 | 2.673 | 2.707 | 2.656 | 2.703 | 545,052 | +0.03(+1.14%) |