Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.431 | 3.497 | 3.431 | 3.497 | 27,989 | +0.05(+1.58%) |
Feb 26, 2004 | 3.462 | 3.464 | 3.438 | 3.443 | 15,691 | +0.00(+0.07%) |
Feb 25, 2004 | 3.462 | 3.464 | 3.433 | 3.440 | 35,623 | -0.03(-0.88%) |
Feb 24, 2004 | 3.454 | 3.495 | 3.454 | 3.471 | 86,513 | -0.03(-0.81%) |
Feb 23, 2004 | 3.518 | 3.523 | 3.478 | 3.499 | 39,439 | -0.01(-0.27%) |
Feb 20, 2004 | 3.485 | 3.530 | 3.445 | 3.509 | 99,235 | +0.00(+0.13%) |
Feb 19, 2004 | 3.509 | 3.509 | 3.485 | 3.504 | 43,680 | +0.02(+0.54%) |
Feb 18, 2004 | 3.421 | 3.504 | 3.421 | 3.485 | 89,057 | +0.04(+1.16%) |
Feb 17, 2004 | 3.462 | 3.476 | 3.421 | 3.445 | 125,529 | -0.04(-1.15%) |
Feb 13, 2004 | 3.436 | 3.502 | 3.421 | 3.485 | 103,052 | +0.03(+0.75%) |
Feb 12, 2004 | 3.490 | 3.490 | 3.452 | 3.459 | 21,628 | -0.02(-0.61%) |
Feb 11, 2004 | 3.464 | 3.504 | 3.445 | 3.480 | 47,497 | +0.02(+0.61%) |
Feb 10, 2004 | 3.447 | 3.459 | 3.426 | 3.459 | 81,848 | +0.03(+0.89%) |
Feb 09, 2004 | 3.447 | 3.457 | 3.429 | 3.429 | 88,633 | +0.00(+0.14%) |
Feb 06, 2004 | 3.438 | 3.454 | 3.419 | 3.424 | 38,167 | -0.00(-0.07%) |
Feb 05, 2004 | 3.426 | 3.443 | 3.426 | 3.426 | 27,565 | -0.02(-0.48%) |
Feb 04, 2004 | 3.443 | 3.457 | 3.426 | 3.443 | 83,120 | +0.01(+0.34%) |
Feb 03, 2004 | 3.447 | 3.450 | 3.431 | 3.431 | 34,350 | -0.02(-0.48%) |
Feb 02, 2004 | 3.431 | 3.450 | 3.431 | 3.447 | 41,136 | -0.00(-0.14%) |
Jan 30, 2004 | 3.436 | 3.454 | 3.433 | 3.452 | 60,220 | +0.01(+0.21%) |
Jan 29, 2004 | 3.443 | 3.459 | 3.431 | 3.445 | 47,497 | -0.01(-0.27%) |
Jan 28, 2004 | 3.454 | 3.466 | 3.426 | 3.454 | 67,429 | -0.02(-0.61%) |
Jan 27, 2004 | 3.469 | 3.506 | 3.447 | 3.476 | 68,701 | -0.01(-0.20%) |
Jan 26, 2004 | 3.490 | 3.523 | 3.480 | 3.483 | 61,492 | -0.00(-0.14%) |
Jan 23, 2004 | 3.466 | 3.490 | 3.466 | 3.488 | 20,780 | +0.01(+0.27%) |
Jan 22, 2004 | 3.490 | 3.497 | 3.476 | 3.478 | 39,439 | -0.04(-1.01%) |
Jan 21, 2004 | 3.485 | 3.513 | 3.466 | 3.513 | 44,104 | +0.02(+0.68%) |
Jan 20, 2004 | 3.511 | 3.511 | 3.478 | 3.490 | 37,743 | -0.03(-0.87%) |
Jan 16, 2004 | 3.535 | 3.546 | 3.506 | 3.521 | 26,717 | +0.01(+0.20%) |
Jan 15, 2004 | 3.535 | 3.561 | 3.504 | 3.513 | 84,392 | -0.00(-0.07%) |
Jan 14, 2004 | 3.509 | 3.525 | 3.504 | 3.516 | 40,288 | +0.03(+0.74%) |
Jan 13, 2004 | 3.466 | 3.490 | 3.466 | 3.490 | 36,471 | +0.02(+0.61%) |
Jan 12, 2004 | 3.480 | 3.492 | 3.450 | 3.469 | 42,408 | +0.03(+0.82%) |
Jan 09, 2004 | 3.450 | 3.471 | 3.433 | 3.440 | 62,340 | +0.01(+0.41%) |
Jan 08, 2004 | 3.443 | 3.443 | 3.403 | 3.426 | 42,832 | +0.01(+0.21%) |
Jan 07, 2004 | 3.412 | 3.443 | 3.384 | 3.419 | 170,482 | +0.00(+0.07%) |
Jan 06, 2004 | 3.424 | 3.424 | 3.396 | 3.417 | 58,523 | -0.01(-0.21%) |
Jan 05, 2004 | 3.381 | 3.431 | 3.381 | 3.424 | 67,853 | +0.03(+0.90%) |
Jan 02, 2004 | 3.414 | 3.421 | 3.393 | 3.393 | 29,685 | -0.03(-0.96%) |
Dec 31, 2003 | 3.429 | 3.429 | 3.396 | 3.426 | 39,863 | +0.02(+0.62%) |
Dec 30, 2003 | 3.443 | 3.443 | 3.403 | 3.405 | 25,869 | -0.02(-0.69%) |
Dec 29, 2003 | 3.398 | 3.440 | 3.398 | 3.429 | 41,560 | +0.03(+0.90%) |
Dec 26, 2003 | 3.407 | 3.407 | 3.384 | 3.398 | 38,167 | -0.03(-0.96%) |
Dec 24, 2003 | 3.396 | 3.431 | 3.396 | 3.431 | 15,691 | +0.00(+0.14%) |
Dec 23, 2003 | 3.436 | 3.429 | 3.419 | 3.426 | 16,963 | -0.01(-0.27%) |
Dec 22, 2003 | 3.421 | 3.436 | 3.421 | 3.436 | 26,717 | +0.04(+1.18%) |
Dec 19, 2003 | 3.443 | 3.443 | 3.403 | 3.396 | 45,801 | -0.04(-1.03%) |
Dec 18, 2003 | 3.440 | 3.440 | 3.424 | 3.431 | 39,439 | -0.02(-0.61%) |
Dec 17, 2003 | 3.431 | 3.462 | 3.431 | 3.452 | 49,193 | +0.01(+0.34%) |
Dec 16, 2003 | 3.452 | 3.452 | 3.433 | 3.440 | 43,680 | +0.00(+0.14%) |
Dec 15, 2003 | 3.513 | 3.513 | 3.436 | 3.436 | 71,246 | -0.05(-1.55%) |
Dec 12, 2003 | 3.495 | 3.502 | 3.476 | 3.490 | 62,764 | +0.02(+0.68%) |
Dec 11, 2003 | 3.443 | 3.466 | 3.419 | 3.466 | 43,680 | +0.09(+2.80%) |
Dec 10, 2003 | 3.360 | 3.372 | 3.360 | 3.372 | 8,057 | -0.00(-0.14%) |
Dec 09, 2003 | 3.433 | 3.443 | 3.377 | 3.377 | 87,785 | -0.02(-0.56%) |
Dec 08, 2003 | 3.431 | 3.466 | 3.396 | 3.396 | 63,188 | -0.01(-0.35%) |
Dec 05, 2003 | 3.421 | 3.421 | 3.410 | 3.407 | 30,958 | -0.02(-0.48%) |
Dec 04, 2003 | 3.412 | 3.424 | 3.412 | 3.424 | 38,591 | +0.05(+1.47%) |
Dec 03, 2003 | 3.384 | 3.384 | 3.374 | 3.374 | 18,235 | +0.00(+0.07%) |
Dec 02, 2003 | 3.363 | 3.381 | 3.363 | 3.372 | 47,921 | -0.02(-0.63%) |