Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.428 | 3.428 | 3.383 | 3.387 | 78,974 | -0.04(-1.30%) |
Feb 26, 2004 | 3.408 | 3.440 | 3.335 | 3.432 | 118,462 | -0.00(-0.12%) |
Feb 25, 2004 | 3.424 | 3.444 | 3.400 | 3.436 | 212,491 | +0.02(+0.71%) |
Feb 24, 2004 | 3.408 | 3.424 | 3.404 | 3.412 | 240,873 | +0.01(+0.24%) |
Feb 23, 2004 | 3.404 | 3.416 | 3.379 | 3.404 | 154,000 | +0.00(+0.12%) |
Feb 20, 2004 | 3.404 | 3.404 | 3.371 | 3.400 | 113,279 | +0.00(+0.00%) |
Feb 19, 2004 | 3.416 | 3.416 | 3.371 | 3.400 | 48,865 | +0.00(+0.12%) |
Feb 18, 2004 | 3.404 | 3.444 | 3.371 | 3.396 | 134,997 | -0.00(-0.12%) |
Feb 17, 2004 | 3.355 | 3.400 | 3.343 | 3.400 | 191,267 | +0.06(+1.70%) |
Feb 13, 2004 | 3.363 | 3.363 | 3.310 | 3.343 | 64,907 | -0.02(-0.60%) |
Feb 12, 2004 | 3.363 | 3.383 | 3.351 | 3.363 | 147,831 | +0.00(+0.12%) |
Feb 11, 2004 | 3.363 | 3.363 | 3.314 | 3.359 | 86,625 | -0.00(-0.12%) |
Feb 10, 2004 | 3.266 | 3.396 | 3.266 | 3.363 | 289,492 | +0.10(+2.98%) |
Feb 09, 2004 | 3.140 | 3.282 | 3.140 | 3.266 | 142,648 | +0.15(+4.68%) |
Feb 06, 2004 | 2.836 | 3.136 | 2.836 | 3.120 | 983,483 | -0.11(-3.27%) |
Feb 05, 2004 | 3.355 | 3.359 | 3.148 | 3.225 | 201,385 | -0.13(-3.86%) |
Feb 04, 2004 | 3.359 | 3.363 | 3.347 | 3.355 | 46,150 | +0.00(+0.00%) |
Feb 03, 2004 | 3.363 | 3.375 | 3.343 | 3.355 | 72,804 | +0.00(+0.00%) |
Feb 02, 2004 | 3.371 | 3.416 | 3.323 | 3.355 | 145,609 | -0.01(-0.24%) |
Jan 30, 2004 | 3.298 | 3.363 | 3.262 | 3.363 | 141,661 | +0.07(+2.22%) |
Jan 29, 2004 | 3.424 | 3.424 | 3.282 | 3.290 | 181,148 | -0.11(-3.33%) |
Jan 28, 2004 | 3.529 | 3.541 | 3.323 | 3.404 | 197,930 | -0.15(-4.22%) |
Jan 27, 2004 | 3.562 | 3.586 | 3.545 | 3.554 | 135,244 | -0.01(-0.23%) |
Jan 26, 2004 | 3.566 | 3.606 | 3.533 | 3.562 | 196,449 | +0.04(+1.15%) |
Jan 23, 2004 | 3.505 | 3.566 | 3.497 | 3.521 | 262,591 | +0.02(+0.58%) |
Jan 22, 2004 | 3.464 | 3.525 | 3.464 | 3.501 | 156,715 | +0.04(+1.29%) |
Jan 21, 2004 | 3.424 | 3.464 | 3.383 | 3.456 | 241,366 | +0.05(+1.55%) |
Jan 20, 2004 | 3.391 | 3.404 | 3.383 | 3.404 | 165,600 | +0.01(+0.36%) |
Jan 16, 2004 | 3.396 | 3.428 | 3.383 | 3.391 | 110,811 | -0.01(-0.24%) |
Jan 15, 2004 | 3.404 | 3.440 | 3.391 | 3.400 | 85,638 | +0.01(+0.36%) |
Jan 14, 2004 | 3.404 | 3.412 | 3.383 | 3.387 | 55,035 | -0.00(-0.12%) |
Jan 13, 2004 | 3.404 | 3.404 | 3.367 | 3.391 | 55,775 | -0.01(-0.36%) |
Jan 12, 2004 | 3.404 | 3.404 | 3.359 | 3.404 | 120,436 | +0.00(+0.00%) |
Jan 09, 2004 | 3.396 | 3.396 | 3.379 | 3.404 | 93,535 | +0.02(+0.60%) |
Jan 08, 2004 | 3.404 | 3.404 | 3.383 | 3.383 | 58,243 | -0.02(-0.60%) |
Jan 07, 2004 | 3.404 | 3.404 | 3.375 | 3.404 | 145,856 | +0.04(+1.20%) |
Jan 06, 2004 | 3.375 | 3.400 | 3.351 | 3.363 | 157,949 | -0.01(-0.24%) |
Jan 05, 2004 | 3.375 | 3.396 | 3.339 | 3.371 | 167,821 | +0.04(+1.09%) |
Jan 02, 2004 | 3.339 | 3.351 | 3.327 | 3.335 | 104,641 | -0.01(-0.36%) |
Dec 31, 2003 | 3.343 | 3.363 | 3.335 | 3.347 | 69,349 | -0.01(-0.36%) |
Dec 30, 2003 | 3.339 | 3.359 | 3.339 | 3.359 | 121,177 | +0.02(+0.61%) |
Dec 29, 2003 | 3.404 | 3.404 | 3.339 | 3.339 | 108,837 | -0.06(-1.90%) |
Dec 26, 2003 | 3.387 | 3.404 | 3.387 | 3.404 | 49,606 | +0.00(+0.12%) |
Dec 24, 2003 | 3.391 | 3.404 | 3.387 | 3.400 | 31,836 | -0.00(-0.12%) |
Dec 23, 2003 | 3.404 | 3.412 | 3.387 | 3.404 | 84,897 | +0.00(+0.00%) |
Dec 22, 2003 | 3.400 | 3.400 | 3.400 | 3.404 | 81,195 | +0.00(+0.12%) |
Dec 19, 2003 | 3.400 | 3.408 | 3.391 | 3.400 | 125,619 | +0.00(+0.00%) |
Dec 18, 2003 | 3.383 | 3.383 | 3.351 | 3.400 | 160,417 | +0.02(+0.72%) |
Dec 17, 2003 | 3.371 | 3.396 | 3.355 | 3.375 | 68,609 | -0.02(-0.48%) |
Dec 16, 2003 | 3.404 | 3.424 | 3.351 | 3.391 | 74,779 | -0.01(-0.36%) |
Dec 15, 2003 | 3.404 | 3.404 | 3.396 | 3.404 | 105,628 | +0.00(+0.00%) |
Dec 12, 2003 | 3.404 | 3.404 | 3.371 | 3.404 | 51,827 | +0.00(+0.00%) |
Dec 11, 2003 | 3.367 | 3.404 | 3.367 | 3.404 | 81,195 | +0.02(+0.72%) |
Dec 10, 2003 | 3.363 | 3.383 | 3.363 | 3.379 | 133,516 | +0.02(+0.60%) |
Dec 09, 2003 | 3.343 | 3.359 | 3.327 | 3.359 | 77,247 | +0.02(+0.61%) |
Dec 08, 2003 | 3.343 | 3.355 | 3.339 | 3.339 | 96,990 | -0.02(-0.72%) |
Dec 05, 2003 | 3.323 | 3.359 | 3.323 | 3.363 | 72,804 | +0.04(+1.22%) |
Dec 04, 2003 | 3.327 | 3.343 | 3.319 | 3.323 | 82,183 | -0.02(-0.61%) |
Dec 03, 2003 | 3.343 | 3.343 | 3.323 | 3.343 | 87,859 | +0.01(+0.37%) |
Dec 02, 2003 | 3.335 | 3.335 | 3.319 | 3.331 | 78,234 | -0.00(-0.12%) |