Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.836 | 3.839 | 3.803 | 3.809 | 2,117,872 | -0.01(-0.36%) |
Feb 26, 2004 | 3.864 | 3.866 | 3.822 | 3.822 | 1,722,589 | -0.03(-0.71%) |
Feb 25, 2004 | 3.864 | 3.864 | 3.831 | 3.850 | 1,191,303 | -0.01(-0.28%) |
Feb 24, 2004 | 3.905 | 3.919 | 3.847 | 3.861 | 1,378,944 | -0.02(-0.64%) |
Feb 23, 2004 | 3.877 | 3.908 | 3.869 | 3.886 | 919,296 | +0.02(+0.64%) |
Feb 20, 2004 | 3.913 | 3.921 | 3.822 | 3.861 | 1,211,303 | -0.02(-0.64%) |
Feb 19, 2004 | 3.902 | 3.927 | 3.877 | 3.886 | 905,114 | -0.01(-0.14%) |
Feb 18, 2004 | 3.866 | 3.908 | 3.866 | 3.891 | 1,471,310 | +0.02(+0.64%) |
Feb 17, 2004 | 3.806 | 3.894 | 3.795 | 3.866 | 2,005,142 | +0.09(+2.33%) |
Feb 13, 2004 | 3.811 | 3.814 | 3.767 | 3.778 | 1,244,031 | -0.01(-0.15%) |
Feb 12, 2004 | 3.789 | 3.809 | 3.770 | 3.784 | 1,153,120 | -0.01(-0.15%) |
Feb 11, 2004 | 3.754 | 3.789 | 3.751 | 3.789 | 967,661 | +0.04(+1.03%) |
Feb 10, 2004 | 3.745 | 3.770 | 3.740 | 3.751 | 1,049,481 | +0.01(+0.15%) |
Feb 09, 2004 | 3.798 | 3.809 | 3.740 | 3.745 | 1,704,771 | -0.05(-1.30%) |
Feb 06, 2004 | 3.781 | 3.814 | 3.740 | 3.795 | 1,582,586 | +0.01(+0.36%) |
Feb 05, 2004 | 3.822 | 3.833 | 3.781 | 3.781 | 1,055,663 | -0.04(-0.94%) |
Feb 04, 2004 | 3.855 | 3.877 | 3.817 | 3.817 | 1,225,486 | -0.07(-1.70%) |
Feb 03, 2004 | 3.836 | 3.902 | 3.828 | 3.883 | 1,128,029 | +0.04(+1.00%) |
Feb 02, 2004 | 3.795 | 3.850 | 3.781 | 3.844 | 1,548,403 | +0.01(+0.36%) |
Jan 30, 2004 | 3.844 | 3.850 | 3.820 | 3.831 | 1,171,666 | +0.01(+0.29%) |
Jan 29, 2004 | 3.836 | 3.877 | 3.798 | 3.820 | 1,019,662 | -0.01(-0.22%) |
Jan 28, 2004 | 3.864 | 3.902 | 3.828 | 3.828 | 2,197,147 | -0.02(-0.64%) |
Jan 27, 2004 | 3.902 | 3.905 | 3.836 | 3.853 | 2,515,701 | -0.04(-0.99%) |
Jan 26, 2004 | 3.806 | 3.894 | 3.803 | 3.891 | 2,568,429 | +0.11(+2.98%) |
Jan 23, 2004 | 3.814 | 3.814 | 3.759 | 3.778 | 817,839 | -0.02(-0.43%) |
Jan 22, 2004 | 3.809 | 3.814 | 3.767 | 3.795 | 1,168,030 | +0.01(+0.22%) |
Jan 21, 2004 | 3.778 | 3.795 | 3.756 | 3.787 | 836,748 | +0.01(+0.29%) |
Jan 20, 2004 | 3.732 | 3.776 | 3.721 | 3.776 | 1,201,485 | +0.04(+1.18%) |
Jan 16, 2004 | 3.767 | 3.795 | 3.701 | 3.732 | 1,756,045 | -0.01(-0.22%) |
Jan 15, 2004 | 3.729 | 3.751 | 3.699 | 3.740 | 823,657 | +0.01(+0.37%) |
Jan 14, 2004 | 3.734 | 3.754 | 3.726 | 3.726 | 1,329,488 | +0.01(+0.22%) |
Jan 13, 2004 | 3.685 | 3.718 | 3.685 | 3.718 | 1,232,031 | +0.02(+0.67%) |
Jan 12, 2004 | 3.679 | 3.704 | 3.671 | 3.693 | 1,501,856 | +0.01(+0.15%) |
Jan 09, 2004 | 3.685 | 3.712 | 3.685 | 3.688 | 1,961,504 | -0.02(-0.59%) |
Jan 08, 2004 | 3.732 | 3.748 | 3.699 | 3.710 | 1,745,863 | -0.02(-0.59%) |
Jan 07, 2004 | 3.732 | 3.732 | 3.712 | 3.732 | 818,202 | -0.01(-0.22%) |
Jan 06, 2004 | 3.745 | 3.756 | 3.715 | 3.740 | 841,112 | -0.01(-0.15%) |
Jan 05, 2004 | 3.759 | 3.776 | 3.710 | 3.745 | 1,133,483 | -0.01(-0.37%) |
Jan 02, 2004 | 3.822 | 3.822 | 3.754 | 3.759 | 910,205 | -0.07(-1.87%) |
Dec 31, 2003 | 3.850 | 3.869 | 3.798 | 3.831 | 1,216,031 | -0.03(-0.71%) |
Dec 30, 2003 | 3.822 | 3.861 | 3.809 | 3.858 | 1,109,119 | +0.04(+0.94%) |
Dec 29, 2003 | 3.880 | 3.831 | 3.759 | 3.822 | 1,127,665 | -0.06(-1.49%) |
Dec 26, 2003 | 3.861 | 3.886 | 3.828 | 3.880 | 695,654 | +0.03(+0.86%) |
Dec 24, 2003 | 3.822 | 3.850 | 3.795 | 3.847 | 976,388 | +0.03(+0.79%) |
Dec 23, 2003 | 3.820 | 3.831 | 3.811 | 3.817 | 1,626,587 | -0.01(-0.14%) |
Dec 22, 2003 | 3.712 | 3.820 | 3.712 | 3.822 | 1,960,050 | +0.10(+2.81%) |
Dec 19, 2003 | 3.699 | 3.740 | 3.685 | 3.718 | 1,656,769 | +0.03(+0.90%) |
Dec 18, 2003 | 3.693 | 3.729 | 3.671 | 3.685 | 2,236,784 | +0.01(+0.22%) |
Dec 17, 2003 | 3.600 | 3.690 | 3.575 | 3.677 | 3,989,920 | +0.08(+2.22%) |
Dec 16, 2003 | 3.528 | 3.594 | 3.479 | 3.597 | 2,256,785 | +0.04(+1.16%) |
Dec 15, 2003 | 3.660 | 3.671 | 3.556 | 3.556 | 1,458,582 | -0.11(-2.93%) |
Dec 12, 2003 | 3.660 | 3.699 | 3.649 | 3.663 | 887,659 | -0.01(-0.15%) |
Dec 11, 2003 | 3.630 | 3.685 | 3.630 | 3.668 | 1,441,491 | +0.03(+0.91%) |
Dec 10, 2003 | 3.721 | 3.721 | 3.602 | 3.635 | 2,790,980 | -0.09(-2.29%) |
Dec 09, 2003 | 3.836 | 3.836 | 3.712 | 3.721 | 1,517,129 | -0.12(-3.01%) |
Dec 08, 2003 | 3.809 | 3.836 | 3.798 | 3.836 | 974,570 | +0.02(+0.65%) |
Dec 05, 2003 | 3.817 | 3.844 | 3.803 | 3.811 | 508,740 | -0.02(-0.50%) |
Dec 04, 2003 | 3.864 | 3.872 | 3.795 | 3.831 | 988,389 | -0.04(-0.92%) |
Dec 03, 2003 | 3.853 | 3.872 | 3.847 | 3.866 | 1,222,213 | +0.02(+0.43%) |
Dec 02, 2003 | 3.894 | 3.899 | 3.855 | 3.850 | 864,749 | -0.04(-1.13%) |