Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.367 | 3.399 | 3.363 | 3.377 | 2,406,229 | -0.00(-0.14%) |
Feb 26, 2004 | 3.325 | 3.402 | 3.325 | 3.382 | 2,840,487 | +0.09(+2.61%) |
Feb 25, 2004 | 3.401 | 3.406 | 3.250 | 3.296 | 3,176,521 | -0.10(-3.07%) |
Feb 24, 2004 | 3.435 | 3.448 | 3.394 | 3.401 | 1,268,885 | -0.03(-1.01%) |
Feb 23, 2004 | 3.597 | 3.597 | 3.434 | 3.435 | 1,135,620 | -0.15(-4.11%) |
Feb 20, 2004 | 3.629 | 3.629 | 3.522 | 3.583 | 1,249,355 | -0.03(-0.96%) |
Feb 19, 2004 | 3.760 | 3.766 | 3.615 | 3.618 | 1,116,090 | -0.12(-3.20%) |
Feb 18, 2004 | 3.830 | 3.836 | 3.699 | 3.737 | 923,086 | -0.10(-2.72%) |
Feb 17, 2004 | 3.758 | 3.891 | 3.757 | 3.842 | 795,566 | +0.11(+2.86%) |
Feb 13, 2004 | 3.842 | 3.847 | 3.735 | 3.735 | 1,066,690 | -0.09(-2.40%) |
Feb 12, 2004 | 3.781 | 3.852 | 3.778 | 3.826 | 817,394 | +0.04(+1.04%) |
Feb 11, 2004 | 3.702 | 3.817 | 3.695 | 3.787 | 883,452 | +0.09(+2.45%) |
Feb 10, 2004 | 3.667 | 3.706 | 3.623 | 3.696 | 726,062 | +0.04(+1.11%) |
Feb 09, 2004 | 3.708 | 3.708 | 3.629 | 3.656 | 544,546 | -0.04(-1.10%) |
Feb 06, 2004 | 3.605 | 3.724 | 3.586 | 3.696 | 649,664 | +0.10(+2.87%) |
Feb 05, 2004 | 3.587 | 3.596 | 3.547 | 3.593 | 1,228,676 | +0.02(+0.49%) |
Feb 04, 2004 | 3.673 | 3.673 | 3.575 | 3.576 | 1,379,747 | -0.10(-2.65%) |
Feb 03, 2004 | 3.714 | 3.715 | 3.658 | 3.673 | 907,003 | -0.04(-1.19%) |
Feb 02, 2004 | 3.738 | 3.759 | 3.647 | 3.717 | 1,608,365 | -0.01(-0.22%) |
Jan 30, 2004 | 3.766 | 3.804 | 3.726 | 3.726 | 1,191,339 | -0.06(-1.56%) |
Jan 29, 2004 | 3.818 | 3.853 | 3.738 | 3.785 | 1,046,011 | -0.02(-0.43%) |
Jan 28, 2004 | 4.016 | 4.016 | 3.801 | 3.801 | 1,073,009 | -0.18(-4.49%) |
Jan 27, 2004 | 3.996 | 4.004 | 3.953 | 3.980 | 921,937 | -0.02(-0.44%) |
Jan 26, 2004 | 4.033 | 4.039 | 3.975 | 3.997 | 1,605,493 | -0.02(-0.61%) |
Jan 23, 2004 | 4.109 | 4.113 | 3.988 | 4.021 | 1,318,859 | -0.09(-2.28%) |
Jan 22, 2004 | 3.946 | 4.143 | 3.946 | 4.115 | 5,722,333 | +0.23(+6.01%) |
Jan 21, 2004 | 3.826 | 3.922 | 3.826 | 3.882 | 1,107,474 | +0.03(+0.69%) |
Jan 20, 2004 | 3.924 | 3.937 | 3.856 | 3.856 | 2,098,916 | -0.07(-1.77%) |
Jan 16, 2004 | 3.888 | 3.946 | 3.888 | 3.925 | 1,430,296 | +0.05(+1.26%) |
Jan 15, 2004 | 3.896 | 3.926 | 3.837 | 3.876 | 1,368,259 | +0.01(+0.24%) |
Jan 14, 2004 | 3.826 | 3.876 | 3.781 | 3.867 | 2,163,251 | +0.08(+2.15%) |
Jan 13, 2004 | 3.638 | 3.786 | 3.627 | 3.786 | 3,327,018 | +0.14(+3.85%) |
Jan 12, 2004 | 3.598 | 3.652 | 3.584 | 3.645 | 1,296,457 | +0.06(+1.55%) |
Jan 09, 2004 | 3.678 | 3.691 | 3.590 | 3.590 | 1,357,919 | -0.10(-2.71%) |
Jan 08, 2004 | 3.716 | 3.716 | 3.659 | 3.690 | 1,460,740 | -0.03(-0.81%) |
Jan 07, 2004 | 3.685 | 3.720 | 3.667 | 3.720 | 1,074,732 | +0.05(+1.23%) |
Jan 06, 2004 | 3.605 | 3.734 | 3.605 | 3.674 | 2,353,383 | +0.06(+1.80%) |
Jan 05, 2004 | 3.605 | 3.627 | 3.605 | 3.609 | 1,372,280 | +0.03(+0.78%) |
Jan 02, 2004 | 3.586 | 3.652 | 3.558 | 3.582 | 643,346 | +0.00(+0.06%) |
Dec 31, 2003 | 3.686 | 3.702 | 3.575 | 3.579 | 2,135,679 | -0.11(-2.87%) |
Dec 30, 2003 | 3.609 | 3.685 | 3.609 | 3.685 | 1,156,874 | +0.08(+2.25%) |
Dec 29, 2003 | 3.598 | 3.673 | 3.587 | 3.604 | 1,577,921 | +0.01(+0.32%) |
Dec 26, 2003 | 3.592 | 3.612 | 3.586 | 3.592 | 554,311 | +0.01(+0.29%) |
Dec 24, 2003 | 3.582 | 3.600 | 3.570 | 3.582 | 614,050 | +0.00(+0.03%) |
Dec 23, 2003 | 3.585 | 3.606 | 3.553 | 3.580 | 2,164,400 | -0.01(-0.32%) |
Dec 22, 2003 | 3.662 | 3.695 | 3.592 | 3.592 | 2,548,110 | -0.09(-2.52%) |
Dec 19, 2003 | 3.720 | 3.742 | 3.656 | 3.685 | 2,464,819 | +0.01(+0.16%) |
Dec 18, 2003 | 3.601 | 3.684 | 3.586 | 3.679 | 2,048,367 | +0.07(+2.06%) |
Dec 17, 2003 | 3.551 | 3.604 | 3.510 | 3.605 | 2,287,899 | +0.05(+1.34%) |
Dec 16, 2003 | 3.557 | 3.599 | 3.521 | 3.557 | 2,927,224 | -0.01(-0.16%) |
Dec 15, 2003 | 3.714 | 3.714 | 3.505 | 3.563 | 4,261,593 | -0.08(-2.10%) |
Dec 12, 2003 | 3.511 | 3.715 | 3.504 | 3.640 | 5,448,911 | +0.16(+4.53%) |
Dec 11, 2003 | 3.238 | 3.482 | 3.238 | 3.482 | 3,621,119 | +0.25(+7.64%) |
Dec 10, 2003 | 3.250 | 3.272 | 3.232 | 3.235 | 2,852,550 | -0.02(-0.46%) |
Dec 09, 2003 | 3.153 | 3.317 | 3.153 | 3.250 | 4,481,594 | +0.10(+3.06%) |
Dec 08, 2003 | 3.026 | 3.160 | 3.026 | 3.153 | 2,224,139 | +0.13(+4.26%) |
Dec 05, 2003 | 3.066 | 3.073 | 3.018 | 3.025 | 609,455 | -0.06(-1.81%) |
Dec 04, 2003 | 3.052 | 3.091 | 3.047 | 3.080 | 704,808 | +0.03(+0.87%) |
Dec 03, 2003 | 3.063 | 3.094 | 3.047 | 3.054 | 1,365,961 | -0.02(-0.49%) |
Dec 02, 2003 | 3.134 | 3.134 | 3.069 | 3.069 | 2,325,811 | -0.06(-1.96%) |