Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.501 | 3.667 | 3.336 | 3.413 | 1,027,800 | -0.11(-3.15%) |
Feb 26, 2004 | 3.363 | 3.596 | 3.363 | 3.523 | 528,600 | +0.06(+1.68%) |
Feb 25, 2004 | 3.375 | 3.487 | 3.289 | 3.465 | 338,400 | +0.07(+2.16%) |
Feb 24, 2004 | 3.362 | 3.457 | 3.292 | 3.392 | 547,800 | +0.06(+1.85%) |
Feb 23, 2004 | 3.541 | 3.541 | 3.312 | 3.330 | 1,132,200 | -0.15(-4.38%) |
Feb 20, 2004 | 3.442 | 3.525 | 3.329 | 3.482 | 691,800 | +0.11(+3.39%) |
Feb 19, 2004 | 3.292 | 3.438 | 3.205 | 3.368 | 1,321,200 | +0.09(+2.77%) |
Feb 18, 2004 | 3.424 | 3.481 | 3.255 | 3.278 | 639,600 | -0.17(-4.91%) |
Feb 17, 2004 | 3.616 | 3.766 | 3.387 | 3.447 | 1,137,000 | -0.05(-1.52%) |
Feb 13, 2004 | 3.449 | 3.560 | 3.393 | 3.500 | 252,600 | +0.04(+1.09%) |
Feb 12, 2004 | 3.521 | 3.561 | 3.447 | 3.462 | 403,200 | -0.03(-0.84%) |
Feb 11, 2004 | 3.458 | 3.499 | 3.425 | 3.492 | 379,200 | +0.06(+1.87%) |
Feb 10, 2004 | 3.447 | 3.491 | 3.375 | 3.428 | 306,000 | -0.05(-1.56%) |
Feb 09, 2004 | 3.408 | 3.489 | 3.260 | 3.482 | 600,000 | +0.14(+4.32%) |
Feb 06, 2004 | 3.263 | 3.397 | 3.188 | 3.337 | 273,000 | +0.09(+2.80%) |
Feb 05, 2004 | 3.183 | 3.270 | 3.175 | 3.247 | 305,400 | +0.03(+0.88%) |
Feb 04, 2004 | 3.199 | 3.310 | 3.183 | 3.218 | 573,600 | -0.04(-1.15%) |
Feb 03, 2004 | 3.197 | 3.346 | 3.197 | 3.256 | 777,000 | -0.06(-1.71%) |
Feb 02, 2004 | 3.493 | 3.583 | 3.271 | 3.312 | 960,600 | -0.12(-3.45%) |
Jan 30, 2004 | 3.380 | 3.479 | 3.208 | 3.431 | 921,600 | -0.00(-0.07%) |
Jan 29, 2004 | 3.408 | 3.562 | 2.958 | 3.433 | 3,045,000 | -0.13(-3.60%) |
Jan 28, 2004 | 3.892 | 3.892 | 3.453 | 3.562 | 1,587,000 | -0.29(-7.43%) |
Jan 27, 2004 | 3.986 | 4.074 | 3.803 | 3.848 | 1,576,800 | -0.07(-1.87%) |
Jan 26, 2004 | 3.649 | 3.965 | 3.583 | 3.921 | 2,772,600 | +0.34(+9.60%) |
Jan 23, 2004 | 3.513 | 3.650 | 3.508 | 3.578 | 1,355,400 | +0.06(+1.73%) |
Jan 22, 2004 | 3.524 | 3.525 | 3.459 | 3.517 | 506,400 | +0.01(+0.40%) |
Jan 21, 2004 | 3.467 | 3.529 | 3.342 | 3.503 | 443,400 | +0.00(+0.05%) |
Jan 20, 2004 | 3.536 | 3.542 | 3.479 | 3.501 | 696,600 | +0.00(+0.02%) |
Jan 16, 2004 | 3.525 | 3.541 | 3.477 | 3.500 | 705,600 | +0.02(+0.69%) |
Jan 15, 2004 | 3.438 | 3.542 | 3.438 | 3.476 | 823,338 | -0.03(-0.92%) |
Jan 14, 2004 | 3.533 | 3.534 | 3.394 | 3.508 | 461,124 | +0.03(+0.84%) |
Jan 13, 2004 | 3.388 | 3.527 | 3.382 | 3.479 | 874,650 | +0.09(+2.70%) |
Jan 12, 2004 | 3.337 | 3.471 | 3.333 | 3.388 | 1,360,002 | +0.07(+2.16%) |
Jan 09, 2004 | 3.265 | 3.317 | 3.217 | 3.316 | 774,630 | +0.06(+1.74%) |
Jan 08, 2004 | 3.251 | 3.291 | 3.167 | 3.259 | 598,050 | +0.11(+3.47%) |
Jan 07, 2004 | 3.210 | 3.349 | 3.100 | 3.150 | 1,228,854 | -0.11(-3.45%) |
Jan 06, 2004 | 3.167 | 3.313 | 3.154 | 3.263 | 510,600 | +0.01(+0.41%) |
Jan 05, 2004 | 3.386 | 3.417 | 3.109 | 3.249 | 1,692,600 | -0.16(-4.81%) |
Jan 02, 2004 | 3.416 | 3.433 | 3.344 | 3.413 | 781,800 | +0.04(+1.21%) |
Dec 31, 2003 | 3.458 | 3.500 | 3.347 | 3.373 | 747,000 | -0.13(-3.62%) |
Dec 30, 2003 | 3.505 | 3.542 | 3.437 | 3.499 | 733,170 | -0.02(-0.47%) |
Dec 29, 2003 | 3.459 | 3.640 | 3.420 | 3.516 | 1,220,400 | -0.04(-1.26%) |
Dec 26, 2003 | 3.459 | 3.562 | 3.458 | 3.561 | 222,030 | +0.07(+2.00%) |
Dec 24, 2003 | 3.569 | 3.579 | 3.377 | 3.491 | 372,774 | -0.05(-1.43%) |
Dec 23, 2003 | 3.459 | 3.542 | 3.292 | 3.542 | 1,727,478 | -0.06(-1.53%) |
Dec 22, 2003 | 3.688 | 3.692 | 3.567 | 3.597 | 960,552 | -0.03(-0.78%) |
Dec 19, 2003 | 3.667 | 3.667 | 3.562 | 3.625 | 609,096 | -0.02(-0.43%) |
Dec 18, 2003 | 3.550 | 3.667 | 3.346 | 3.641 | 1,731,768 | +0.13(+3.70%) |
Dec 17, 2003 | 3.551 | 3.663 | 3.475 | 3.511 | 1,746,600 | +0.04(+1.15%) |
Dec 16, 2003 | 3.208 | 3.572 | 3.138 | 3.471 | 2,016,900 | +0.30(+9.32%) |
Dec 15, 2003 | 3.333 | 3.354 | 3.087 | 3.175 | 1,147,680 | +0.05(+1.46%) |
Dec 12, 2003 | 3.112 | 3.188 | 3.038 | 3.129 | 1,021,998 | +0.13(+4.45%) |
Dec 11, 2003 | 3.019 | 3.000 | 2.767 | 2.996 | 2,073,798 | -0.02(-0.77%) |
Dec 10, 2003 | 3.358 | 3.446 | 2.944 | 3.019 | 1,629,390 | -0.28(-8.39%) |
Dec 09, 2003 | 3.265 | 3.433 | 3.235 | 3.296 | 1,157,964 | +0.02(+0.76%) |
Dec 08, 2003 | 3.042 | 3.290 | 3.000 | 3.271 | 1,037,946 | +0.19(+6.31%) |
Dec 05, 2003 | 3.148 | 3.092 | 2.956 | 3.077 | 721,182 | -0.07(-2.28%) |
Dec 04, 2003 | 3.208 | 3.208 | 3.016 | 3.148 | 824,376 | -0.06(-1.87%) |
Dec 03, 2003 | 3.249 | 3.288 | 3.147 | 3.208 | 872,742 | +0.01(+0.21%) |
Dec 02, 2003 | 3.035 | 3.229 | 3.032 | 3.202 | 958,386 | +0.14(+4.40%) |