Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.471 | 3.479 | 3.365 | 3.432 | 437,833 | +0.01(+0.23%) |
Feb 26, 2004 | 3.437 | 3.444 | 3.393 | 3.424 | 204,493 | +0.01(+0.23%) |
Feb 25, 2004 | 3.416 | 3.427 | 3.391 | 3.416 | 172,440 | -0.02(-0.45%) |
Feb 24, 2004 | 3.365 | 3.455 | 3.351 | 3.432 | 254,494 | +0.07(+2.23%) |
Feb 23, 2004 | 3.391 | 3.404 | 3.357 | 3.357 | 192,954 | -0.03(-1.01%) |
Feb 20, 2004 | 3.369 | 3.410 | 3.299 | 3.391 | 162,825 | +0.04(+1.16%) |
Feb 19, 2004 | 3.426 | 3.437 | 3.351 | 3.352 | 123,080 | -0.06(-1.69%) |
Feb 18, 2004 | 3.432 | 3.441 | 3.401 | 3.410 | 108,977 | -0.02(-0.59%) |
Feb 17, 2004 | 3.463 | 3.477 | 3.410 | 3.430 | 101,926 | -0.02(-0.59%) |
Feb 13, 2004 | 3.494 | 3.549 | 3.451 | 3.451 | 166,671 | -0.04(-1.25%) |
Feb 12, 2004 | 3.583 | 3.583 | 3.494 | 3.494 | 75,643 | -0.10(-2.90%) |
Feb 11, 2004 | 3.568 | 3.600 | 3.547 | 3.599 | 108,336 | +0.03(+0.87%) |
Feb 10, 2004 | 3.458 | 3.568 | 3.440 | 3.568 | 175,646 | +0.12(+3.62%) |
Feb 09, 2004 | 3.412 | 3.443 | 3.399 | 3.443 | 87,823 | +0.05(+1.38%) |
Feb 06, 2004 | 3.409 | 3.409 | 3.318 | 3.396 | 110,900 | +0.01(+0.32%) |
Feb 05, 2004 | 3.368 | 3.385 | 3.318 | 3.385 | 134,619 | +0.04(+1.21%) |
Feb 04, 2004 | 3.440 | 3.443 | 3.338 | 3.345 | 214,749 | -0.11(-3.29%) |
Feb 03, 2004 | 3.476 | 3.486 | 3.452 | 3.458 | 82,694 | -0.02(-0.49%) |
Feb 02, 2004 | 3.530 | 3.535 | 3.463 | 3.476 | 106,413 | -0.07(-1.98%) |
Jan 30, 2004 | 3.457 | 3.546 | 3.438 | 3.546 | 164,748 | +0.10(+3.04%) |
Jan 29, 2004 | 3.468 | 3.546 | 3.440 | 3.441 | 237,186 | -0.01(-0.32%) |
Jan 28, 2004 | 3.530 | 3.564 | 3.446 | 3.452 | 150,645 | -0.06(-1.78%) |
Jan 27, 2004 | 3.582 | 3.589 | 3.515 | 3.515 | 118,593 | -0.07(-2.00%) |
Jan 26, 2004 | 3.580 | 3.605 | 3.522 | 3.586 | 191,672 | -0.01(-0.26%) |
Jan 23, 2004 | 3.603 | 3.625 | 3.541 | 3.596 | 244,237 | +0.01(+0.22%) |
Jan 22, 2004 | 3.616 | 3.642 | 3.582 | 3.588 | 171,158 | -0.01(-0.35%) |
Jan 21, 2004 | 3.526 | 3.600 | 3.510 | 3.600 | 215,390 | +0.06(+1.67%) |
Jan 20, 2004 | 3.588 | 3.588 | 3.510 | 3.541 | 303,214 | -0.01(-0.22%) |
Jan 16, 2004 | 3.518 | 3.597 | 3.518 | 3.549 | 169,235 | +0.05(+1.34%) |
Jan 15, 2004 | 3.580 | 3.588 | 3.501 | 3.502 | 239,750 | -0.07(-1.88%) |
Jan 14, 2004 | 3.571 | 3.586 | 3.502 | 3.569 | 435,910 | +0.01(+0.39%) |
Jan 13, 2004 | 3.479 | 3.582 | 3.472 | 3.555 | 612,197 | +0.09(+2.66%) |
Jan 12, 2004 | 3.463 | 3.469 | 3.412 | 3.463 | 143,593 | +0.01(+0.18%) |
Jan 09, 2004 | 3.413 | 3.527 | 3.405 | 3.457 | 306,419 | +0.05(+1.51%) |
Jan 08, 2004 | 3.416 | 3.416 | 3.401 | 3.405 | 448,090 | -0.00(-0.14%) |
Jan 07, 2004 | 3.377 | 3.416 | 3.390 | 3.410 | 181,415 | +0.03(+0.97%) |
Jan 06, 2004 | 3.447 | 3.451 | 3.377 | 3.377 | 125,644 | -0.09(-2.48%) |
Jan 05, 2004 | 3.463 | 3.479 | 3.455 | 3.463 | 866,051 | +0.02(+0.59%) |
Jan 02, 2004 | 3.432 | 3.491 | 3.432 | 3.443 | 213,467 | -0.00(-0.14%) |
Dec 31, 2003 | 3.432 | 3.447 | 3.401 | 3.447 | 1,139,777 | -0.02(-0.45%) |
Dec 30, 2003 | 3.427 | 3.477 | 3.416 | 3.463 | 137,824 | +0.04(+1.05%) |
Dec 29, 2003 | 3.374 | 3.427 | 3.362 | 3.427 | 133,337 | +0.05(+1.57%) |
Dec 26, 2003 | 3.310 | 3.379 | 3.310 | 3.374 | 70,514 | +0.06(+1.69%) |
Dec 24, 2003 | 3.432 | 3.441 | 3.276 | 3.318 | 196,800 | -0.11(-3.32%) |
Dec 23, 2003 | 3.354 | 3.432 | 3.313 | 3.432 | 741,688 | +0.12(+3.58%) |
Dec 22, 2003 | 3.245 | 3.338 | 3.245 | 3.313 | 193,595 | +0.08(+2.36%) |
Dec 19, 2003 | 3.273 | 3.276 | 3.229 | 3.237 | 258,981 | -0.04(-1.10%) |
Dec 18, 2003 | 3.229 | 3.285 | 3.229 | 3.273 | 1,009,645 | +0.06(+1.79%) |
Dec 17, 2003 | 3.229 | 3.232 | 3.204 | 3.215 | 1,144,264 | -0.01(-0.43%) |
Dec 16, 2003 | 3.268 | 3.274 | 3.235 | 3.229 | 1,955,185 | -0.04(-1.19%) |
Dec 15, 2003 | 3.376 | 3.376 | 3.268 | 3.268 | 99,361 | -0.05(-1.64%) |
Dec 12, 2003 | 3.288 | 3.323 | 3.259 | 3.323 | 148,722 | +0.06(+1.91%) |
Dec 11, 2003 | 3.252 | 3.330 | 3.234 | 3.260 | 318,599 | +0.00(+0.00%) |
Dec 10, 2003 | 3.313 | 3.313 | 3.260 | 3.260 | 329,496 | -0.05(-1.60%) |
Dec 09, 2003 | 3.438 | 3.438 | 3.312 | 3.313 | 741,688 | -0.11(-3.19%) |
Dec 08, 2003 | 3.432 | 3.447 | 3.401 | 3.423 | 142,311 | +0.01(+0.41%) |
Dec 05, 2003 | 3.458 | 3.458 | 3.404 | 3.409 | 64,104 | -0.05(-1.35%) |
Dec 04, 2003 | 3.432 | 3.469 | 3.412 | 3.455 | 214,108 | +0.01(+0.36%) |
Dec 03, 2003 | 3.462 | 3.477 | 3.423 | 3.443 | 234,622 | -0.02(-0.59%) |
Dec 02, 2003 | 3.478 | 3.490 | 3.451 | 3.463 | 201,287 | -0.02(-0.45%) |