Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.908 | 3.908 | 3.866 | 3.874 | 1,122,387 | -0.03(-0.78%) |
Feb 26, 2004 | 3.796 | 3.905 | 3.778 | 3.905 | 1,227,951 | +0.11(+2.87%) |
Feb 25, 2004 | 3.776 | 3.825 | 3.748 | 3.796 | 1,058,953 | +0.04(+0.96%) |
Feb 24, 2004 | 3.749 | 3.792 | 3.717 | 3.760 | 564,743 | +0.01(+0.28%) |
Feb 23, 2004 | 3.781 | 3.781 | 3.734 | 3.750 | 636,224 | -0.02(-0.45%) |
Feb 20, 2004 | 3.697 | 3.782 | 3.693 | 3.767 | 1,104,398 | +0.07(+1.97%) |
Feb 19, 2004 | 3.745 | 3.765 | 3.694 | 3.694 | 330,420 | -0.06(-1.52%) |
Feb 18, 2004 | 3.759 | 3.767 | 3.732 | 3.751 | 359,769 | -0.00(-0.08%) |
Feb 17, 2004 | 3.714 | 3.754 | 3.707 | 3.754 | 339,887 | +0.04(+0.99%) |
Feb 13, 2004 | 3.718 | 3.750 | 3.686 | 3.717 | 528,766 | -0.02(-0.59%) |
Feb 12, 2004 | 3.781 | 3.781 | 3.719 | 3.739 | 575,158 | -0.04(-1.06%) |
Feb 11, 2004 | 3.692 | 3.779 | 3.692 | 3.779 | 588,412 | +0.08(+2.23%) |
Feb 10, 2004 | 3.695 | 3.697 | 3.681 | 3.697 | 803,328 | +0.00(+0.00%) |
Feb 09, 2004 | 3.641 | 3.697 | 3.640 | 3.697 | 389,592 | +0.02(+0.57%) |
Feb 06, 2004 | 3.606 | 3.676 | 3.604 | 3.676 | 551,489 | +0.06(+1.69%) |
Feb 05, 2004 | 3.558 | 3.634 | 3.558 | 3.614 | 313,851 | +0.05(+1.48%) |
Feb 04, 2004 | 3.678 | 3.678 | 3.486 | 3.562 | 627,230 | -0.10(-2.69%) |
Feb 03, 2004 | 3.596 | 3.681 | 3.528 | 3.660 | 1,411,149 | +0.08(+2.37%) |
Feb 02, 2004 | 3.591 | 3.601 | 3.562 | 3.575 | 391,486 | -0.02(-0.44%) |
Jan 30, 2004 | 3.587 | 3.614 | 3.579 | 3.591 | 496,103 | -0.00(-0.09%) |
Jan 29, 2004 | 3.496 | 3.595 | 3.496 | 3.594 | 318,112 | +0.11(+3.03%) |
Jan 28, 2004 | 3.530 | 3.590 | 3.489 | 3.489 | 398,587 | -0.06(-1.73%) |
Jan 27, 2004 | 3.524 | 3.621 | 3.524 | 3.550 | 939,188 | +0.01(+0.33%) |
Jan 26, 2004 | 3.499 | 3.540 | 3.499 | 3.538 | 765,457 | +0.00(+0.00%) |
Jan 23, 2004 | 3.488 | 3.538 | 3.486 | 3.538 | 732,794 | +0.03(+0.96%) |
Jan 22, 2004 | 3.511 | 3.511 | 3.463 | 3.505 | 621,076 | -0.00(-0.06%) |
Jan 21, 2004 | 3.492 | 3.535 | 3.489 | 3.507 | 511,251 | +0.02(+0.61%) |
Jan 20, 2004 | 3.463 | 3.486 | 3.408 | 3.486 | 421,309 | +0.02(+0.61%) |
Jan 16, 2004 | 3.435 | 3.480 | 3.435 | 3.464 | 324,266 | +0.02(+0.68%) |
Jan 15, 2004 | 3.458 | 3.469 | 3.405 | 3.441 | 522,537 | +0.02(+0.71%) |
Jan 14, 2004 | 3.422 | 3.437 | 3.387 | 3.417 | 615,798 | -0.01(-0.18%) |
Jan 13, 2004 | 3.381 | 3.432 | 3.381 | 3.423 | 802,537 | +0.03(+0.84%) |
Jan 12, 2004 | 3.354 | 3.408 | 3.354 | 3.395 | 730,829 | +0.04(+1.10%) |
Jan 09, 2004 | 3.401 | 3.401 | 3.356 | 3.358 | 859,078 | -0.03(-0.84%) |
Jan 08, 2004 | 3.401 | 3.405 | 3.380 | 3.386 | 666,525 | -0.00(-0.12%) |
Jan 07, 2004 | 3.430 | 3.439 | 3.380 | 3.390 | 1,623,967 | -0.09(-2.55%) |
Jan 06, 2004 | 3.470 | 3.538 | 3.469 | 3.479 | 780,605 | +0.02(+0.67%) |
Jan 05, 2004 | 3.538 | 3.538 | 3.456 | 3.456 | 797,647 | -0.08(-2.30%) |
Jan 02, 2004 | 3.532 | 3.550 | 3.486 | 3.537 | 586,519 | +0.01(+0.33%) |
Dec 31, 2003 | 3.571 | 3.580 | 3.500 | 3.526 | 1,019,663 | +0.04(+1.03%) |
Dec 30, 2003 | 3.537 | 3.591 | 3.490 | 3.490 | 662,530 | -0.03(-0.72%) |
Dec 29, 2003 | 3.485 | 3.565 | 3.457 | 3.515 | 883,670 | +0.05(+1.37%) |
Dec 26, 2003 | 3.451 | 3.506 | 3.451 | 3.468 | 254,395 | +0.02(+0.52%) |
Dec 24, 2003 | 3.496 | 3.496 | 3.423 | 3.450 | 465,485 | -0.05(-1.33%) |
Dec 23, 2003 | 3.434 | 3.582 | 3.433 | 3.496 | 1,633,662 | +0.05(+1.47%) |
Dec 22, 2003 | 3.403 | 3.469 | 3.403 | 3.445 | 1,111,077 | +0.02(+0.68%) |
Dec 19, 2003 | 3.411 | 3.443 | 3.376 | 3.422 | 719,175 | +0.05(+1.38%) |
Dec 18, 2003 | 3.338 | 3.411 | 3.317 | 3.376 | 1,146,245 | +0.03(+0.88%) |
Dec 17, 2003 | 3.374 | 3.425 | 3.343 | 3.346 | 1,403,083 | -0.01(-0.22%) |
Dec 16, 2003 | 3.325 | 3.406 | 3.300 | 3.354 | 983,799 | +0.03(+1.02%) |
Dec 15, 2003 | 3.438 | 3.453 | 3.305 | 3.320 | 2,529,697 | -0.10(-2.78%) |
Dec 12, 2003 | 3.284 | 3.469 | 3.284 | 3.415 | 3,559,851 | +0.12(+3.62%) |
Dec 11, 2003 | 3.085 | 3.389 | 3.085 | 3.295 | 3,386,096 | +0.21(+6.85%) |
Dec 10, 2003 | 3.058 | 3.161 | 3.053 | 3.084 | 1,377,411 | +0.02(+0.69%) |
Dec 09, 2003 | 3.122 | 3.158 | 3.063 | 3.063 | 1,015,989 | -0.08(-2.68%) |
Dec 08, 2003 | 3.065 | 3.155 | 3.031 | 3.148 | 1,553,078 | +0.10(+3.36%) |
Dec 05, 2003 | 3.049 | 3.058 | 3.018 | 3.045 | 1,055,427 | -0.00(-0.14%) |
Dec 04, 2003 | 3.021 | 3.141 | 3.016 | 3.049 | 2,600,946 | +0.04(+1.30%) |
Dec 03, 2003 | 2.852 | 3.126 | 2.852 | 3.010 | 3,569,957 | +0.15(+5.28%) |
Dec 02, 2003 | 2.878 | 2.887 | 2.850 | 2.859 | 419,747 | -0.00(-0.07%) |