Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.474 | 3.482 | 3.368 | 3.435 | 437,406 | +0.01(+0.23%) |
Feb 26, 2004 | 3.440 | 3.448 | 3.396 | 3.427 | 204,293 | +0.01(+0.23%) |
Feb 25, 2004 | 3.420 | 3.431 | 3.395 | 3.420 | 172,272 | -0.02(-0.45%) |
Feb 24, 2004 | 3.368 | 3.459 | 3.354 | 3.435 | 254,246 | +0.07(+2.23%) |
Feb 23, 2004 | 3.395 | 3.407 | 3.360 | 3.360 | 192,766 | -0.03(-1.01%) |
Feb 20, 2004 | 3.373 | 3.413 | 3.303 | 3.395 | 162,666 | +0.04(+1.16%) |
Feb 19, 2004 | 3.429 | 3.440 | 3.354 | 3.356 | 122,960 | -0.06(-1.69%) |
Feb 18, 2004 | 3.435 | 3.445 | 3.404 | 3.413 | 108,871 | -0.02(-0.59%) |
Feb 17, 2004 | 3.466 | 3.481 | 3.413 | 3.434 | 101,826 | -0.02(-0.59%) |
Feb 13, 2004 | 3.498 | 3.552 | 3.454 | 3.454 | 166,508 | -0.04(-1.25%) |
Feb 12, 2004 | 3.587 | 3.587 | 3.498 | 3.498 | 75,569 | -0.10(-2.90%) |
Feb 11, 2004 | 3.571 | 3.604 | 3.551 | 3.602 | 108,230 | +0.03(+0.87%) |
Feb 10, 2004 | 3.462 | 3.571 | 3.443 | 3.571 | 175,474 | +0.12(+3.62%) |
Feb 09, 2004 | 3.415 | 3.446 | 3.402 | 3.446 | 87,737 | +0.05(+1.38%) |
Feb 06, 2004 | 3.412 | 3.412 | 3.321 | 3.399 | 110,792 | +0.01(+0.32%) |
Feb 05, 2004 | 3.371 | 3.388 | 3.321 | 3.388 | 134,487 | +0.04(+1.21%) |
Feb 04, 2004 | 3.443 | 3.446 | 3.342 | 3.348 | 214,540 | -0.11(-3.29%) |
Feb 03, 2004 | 3.479 | 3.490 | 3.456 | 3.462 | 82,614 | -0.02(-0.49%) |
Feb 02, 2004 | 3.534 | 3.538 | 3.466 | 3.479 | 106,309 | -0.07(-1.98%) |
Jan 30, 2004 | 3.460 | 3.549 | 3.442 | 3.549 | 164,587 | +0.10(+3.04%) |
Jan 29, 2004 | 3.471 | 3.549 | 3.443 | 3.445 | 236,954 | -0.01(-0.32%) |
Jan 28, 2004 | 3.534 | 3.568 | 3.449 | 3.456 | 150,498 | -0.06(-1.78%) |
Jan 27, 2004 | 3.585 | 3.593 | 3.518 | 3.518 | 118,477 | -0.07(-2.00%) |
Jan 26, 2004 | 3.584 | 3.609 | 3.526 | 3.590 | 191,485 | -0.01(-0.26%) |
Jan 23, 2004 | 3.607 | 3.629 | 3.545 | 3.599 | 243,999 | +0.01(+0.22%) |
Jan 22, 2004 | 3.620 | 3.646 | 3.585 | 3.591 | 170,991 | -0.01(-0.35%) |
Jan 21, 2004 | 3.529 | 3.604 | 3.513 | 3.604 | 215,180 | +0.06(+1.67%) |
Jan 20, 2004 | 3.591 | 3.591 | 3.513 | 3.545 | 302,918 | -0.01(-0.22%) |
Jan 16, 2004 | 3.521 | 3.601 | 3.521 | 3.552 | 169,070 | +0.05(+1.34%) |
Jan 15, 2004 | 3.584 | 3.591 | 3.504 | 3.506 | 239,516 | -0.07(-1.88%) |
Jan 14, 2004 | 3.574 | 3.590 | 3.506 | 3.573 | 435,484 | +0.01(+0.39%) |
Jan 13, 2004 | 3.482 | 3.585 | 3.476 | 3.559 | 611,599 | +0.09(+2.66%) |
Jan 12, 2004 | 3.466 | 3.473 | 3.415 | 3.466 | 143,453 | +0.01(+0.18%) |
Jan 09, 2004 | 3.417 | 3.530 | 3.409 | 3.460 | 306,120 | +0.05(+1.51%) |
Jan 08, 2004 | 3.420 | 3.420 | 3.404 | 3.409 | 447,652 | -0.00(-0.14%) |
Jan 07, 2004 | 3.381 | 3.420 | 3.393 | 3.413 | 181,238 | +0.03(+0.97%) |
Jan 06, 2004 | 3.451 | 3.454 | 3.381 | 3.381 | 125,522 | -0.09(-2.48%) |
Jan 05, 2004 | 3.466 | 3.482 | 3.459 | 3.466 | 865,205 | +0.02(+0.59%) |
Jan 02, 2004 | 3.435 | 3.495 | 3.435 | 3.446 | 213,259 | -0.00(-0.14%) |
Dec 31, 2003 | 3.435 | 3.451 | 3.404 | 3.451 | 1,138,664 | -0.02(-0.45%) |
Dec 30, 2003 | 3.431 | 3.481 | 3.420 | 3.466 | 137,690 | +0.04(+1.05%) |
Dec 29, 2003 | 3.377 | 3.431 | 3.365 | 3.431 | 133,207 | +0.05(+1.57%) |
Dec 26, 2003 | 3.313 | 3.382 | 3.313 | 3.377 | 70,446 | +0.06(+1.69%) |
Dec 24, 2003 | 3.435 | 3.445 | 3.279 | 3.321 | 196,608 | -0.11(-3.32%) |
Dec 23, 2003 | 3.357 | 3.435 | 3.317 | 3.435 | 740,964 | +0.12(+3.58%) |
Dec 22, 2003 | 3.248 | 3.342 | 3.248 | 3.317 | 193,406 | +0.08(+2.36%) |
Dec 19, 2003 | 3.276 | 3.279 | 3.232 | 3.240 | 258,729 | -0.04(-1.10%) |
Dec 18, 2003 | 3.232 | 3.288 | 3.232 | 3.276 | 1,008,659 | +0.06(+1.80%) |
Dec 17, 2003 | 3.232 | 3.235 | 3.207 | 3.218 | 1,143,147 | -0.01(-0.43%) |
Dec 16, 2003 | 3.271 | 3.278 | 3.239 | 3.232 | 1,953,277 | -0.04(-1.19%) |
Dec 15, 2003 | 3.379 | 3.379 | 3.271 | 3.271 | 99,264 | -0.05(-1.64%) |
Dec 12, 2003 | 3.292 | 3.326 | 3.262 | 3.326 | 148,577 | +0.06(+1.91%) |
Dec 11, 2003 | 3.256 | 3.334 | 3.237 | 3.263 | 318,288 | +0.00(+0.00%) |
Dec 10, 2003 | 3.317 | 3.317 | 3.263 | 3.263 | 329,175 | -0.05(-1.60%) |
Dec 09, 2003 | 3.442 | 3.442 | 3.315 | 3.317 | 740,964 | -0.11(-3.19%) |
Dec 08, 2003 | 3.435 | 3.451 | 3.404 | 3.426 | 142,172 | +0.01(+0.41%) |
Dec 05, 2003 | 3.462 | 3.462 | 3.407 | 3.412 | 64,041 | -0.05(-1.35%) |
Dec 04, 2003 | 3.435 | 3.473 | 3.415 | 3.459 | 213,899 | +0.01(+0.36%) |
Dec 03, 2003 | 3.465 | 3.481 | 3.426 | 3.446 | 234,393 | -0.02(-0.59%) |
Dec 02, 2003 | 3.481 | 3.493 | 3.454 | 3.466 | 201,091 | -0.02(-0.45%) |