Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.572 | 3.640 | 3.557 | 3.587 | 23,136,806 | -0.00(-0.03%) |
Feb 26, 2004 | 3.560 | 3.611 | 3.525 | 3.588 | 43,572,764 | -0.15(-3.95%) |
Feb 25, 2004 | 3.767 | 3.806 | 3.705 | 3.736 | 23,382,338 | +0.01(+0.23%) |
Feb 24, 2004 | 3.640 | 3.756 | 3.633 | 3.727 | 25,150,062 | +0.10(+2.83%) |
Feb 23, 2004 | 3.611 | 3.674 | 3.592 | 3.625 | 15,798,483 | +0.00(+0.05%) |
Feb 20, 2004 | 3.674 | 3.691 | 3.612 | 3.623 | 15,774,503 | -0.03(-0.74%) |
Feb 19, 2004 | 3.662 | 3.700 | 3.634 | 3.650 | 17,512,514 | +0.01(+0.18%) |
Feb 18, 2004 | 3.677 | 3.695 | 3.608 | 3.643 | 17,232,054 | -0.07(-1.99%) |
Feb 17, 2004 | 3.501 | 3.754 | 3.500 | 3.717 | 37,824,400 | +0.20(+5.59%) |
Feb 13, 2004 | 3.532 | 3.569 | 3.495 | 3.520 | 17,580,804 | -0.03(-0.76%) |
Feb 12, 2004 | 3.575 | 3.578 | 3.532 | 3.547 | 11,238,160 | -0.04(-1.04%) |
Feb 11, 2004 | 3.544 | 3.587 | 3.517 | 3.584 | 12,050,344 | +0.04(+1.22%) |
Feb 10, 2004 | 3.525 | 3.560 | 3.515 | 3.541 | 11,726,096 | +0.01(+0.24%) |
Feb 09, 2004 | 3.557 | 3.582 | 3.529 | 3.533 | 9,857,240 | -0.04(-1.13%) |
Feb 06, 2004 | 3.521 | 3.579 | 3.520 | 3.573 | 13,083,037 | +0.05(+1.33%) |
Feb 05, 2004 | 3.525 | 3.562 | 3.512 | 3.526 | 13,808,685 | -0.01(-0.27%) |
Feb 04, 2004 | 3.494 | 3.549 | 3.472 | 3.535 | 16,719,096 | +0.04(+1.07%) |
Feb 03, 2004 | 3.454 | 3.522 | 3.453 | 3.498 | 12,670,690 | +0.02(+0.66%) |
Feb 02, 2004 | 3.532 | 3.539 | 3.454 | 3.475 | 16,393,285 | -0.04(-1.04%) |
Jan 30, 2004 | 3.489 | 3.531 | 3.454 | 3.511 | 24,889,414 | +0.01(+0.36%) |
Jan 29, 2004 | 3.450 | 3.517 | 3.427 | 3.499 | 22,888,668 | +0.10(+2.88%) |
Jan 28, 2004 | 3.451 | 3.472 | 3.383 | 3.401 | 23,611,710 | -0.02(-0.62%) |
Jan 27, 2004 | 3.473 | 3.496 | 3.415 | 3.422 | 19,085,272 | -0.06(-1.82%) |
Jan 26, 2004 | 3.428 | 3.486 | 3.394 | 3.486 | 14,549,972 | +0.04(+1.28%) |
Jan 23, 2004 | 3.451 | 3.465 | 3.422 | 3.441 | 13,942,659 | +0.01(+0.42%) |
Jan 22, 2004 | 3.395 | 3.472 | 3.388 | 3.427 | 26,281,802 | +0.07(+2.09%) |
Jan 21, 2004 | 3.332 | 3.386 | 3.319 | 3.357 | 14,130,326 | +0.02(+0.49%) |
Jan 20, 2004 | 3.309 | 3.357 | 3.290 | 3.341 | 17,828,942 | +0.03(+0.78%) |
Jan 16, 2004 | 3.252 | 3.324 | 3.252 | 3.315 | 16,883,826 | +0.06(+1.83%) |
Jan 15, 2004 | 3.226 | 3.290 | 3.196 | 3.255 | 17,270,422 | +0.03(+0.92%) |
Jan 14, 2004 | 3.175 | 3.247 | 3.175 | 3.226 | 12,069,689 | +0.05(+1.57%) |
Jan 13, 2004 | 3.196 | 3.200 | 3.161 | 3.176 | 12,825,938 | -0.02(-0.75%) |
Jan 12, 2004 | 3.170 | 3.206 | 3.160 | 3.200 | 11,604,592 | +0.02(+0.79%) |
Jan 09, 2004 | 3.184 | 3.222 | 3.174 | 3.175 | 13,370,022 | -0.03(-0.84%) |
Jan 08, 2004 | 3.168 | 3.222 | 3.165 | 3.202 | 17,105,458 | -0.03(-0.89%) |
Jan 07, 2004 | 3.228 | 3.261 | 3.202 | 3.230 | 12,628,616 | -0.01(-0.41%) |
Jan 06, 2004 | 3.301 | 3.309 | 3.228 | 3.244 | 25,118,264 | +0.04(+1.23%) |
Jan 05, 2004 | 3.170 | 3.212 | 3.158 | 3.204 | 18,132,338 | +0.05(+1.52%) |
Jan 02, 2004 | 3.208 | 3.227 | 3.156 | 3.157 | 17,177,840 | -0.02(-0.75%) |
Dec 31, 2003 | 3.165 | 3.206 | 3.147 | 3.181 | 15,029,567 | +0.04(+1.38%) |
Dec 30, 2003 | 3.105 | 3.160 | 3.088 | 3.137 | 11,520,266 | +0.04(+1.27%) |
Dec 29, 2003 | 3.075 | 3.116 | 3.060 | 3.098 | 9,026,206 | +0.03(+1.13%) |
Dec 26, 2003 | 3.062 | 3.075 | 3.043 | 3.063 | 3,137,155 | +0.01(+0.28%) |
Dec 24, 2003 | 3.088 | 3.089 | 3.045 | 3.055 | 4,269,521 | -0.02(-0.72%) |
Dec 23, 2003 | 3.069 | 3.101 | 3.041 | 3.077 | 12,860,072 | +0.01(+0.25%) |
Dec 22, 2003 | 3.088 | 3.089 | 3.019 | 3.069 | 16,474,774 | -0.01(-0.28%) |
Dec 19, 2003 | 3.113 | 3.125 | 3.044 | 3.078 | 17,721,048 | -0.02(-0.74%) |
Dec 18, 2003 | 3.040 | 3.106 | 3.039 | 3.101 | 12,470,970 | +0.05(+1.76%) |
Dec 17, 2003 | 3.075 | 3.086 | 3.021 | 3.047 | 9,885,948 | -0.02(-0.72%) |
Dec 16, 2003 | 3.022 | 3.087 | 3.014 | 3.069 | 15,739,206 | +0.05(+1.52%) |
Dec 15, 2003 | 3.075 | 3.108 | 3.017 | 3.023 | 14,472,611 | -0.02(-0.66%) |
Dec 12, 2003 | 3.105 | 3.105 | 3.029 | 3.043 | 10,395,564 | -0.04(-1.43%) |
Dec 11, 2003 | 3.036 | 3.112 | 3.024 | 3.087 | 11,151,103 | +0.05(+1.51%) |
Dec 10, 2003 | 3.046 | 3.060 | 3.019 | 3.041 | 8,918,803 | +0.00(+0.16%) |
Dec 09, 2003 | 3.116 | 3.122 | 3.037 | 3.037 | 10,576,408 | -0.06(-2.04%) |
Dec 08, 2003 | 3.052 | 3.103 | 3.042 | 3.100 | 9,557,608 | +0.05(+1.51%) |
Dec 05, 2003 | 3.070 | 3.083 | 3.040 | 3.054 | 10,573,765 | -0.02(-0.53%) |
Dec 04, 2003 | 3.050 | 3.085 | 3.021 | 3.070 | 12,081,872 | +0.01(+0.19%) |
Dec 03, 2003 | 3.065 | 3.136 | 3.050 | 3.064 | 17,100,270 | -0.01(-0.31%) |
Dec 02, 2003 | 3.106 | 3.109 | 3.069 | 3.074 | 14,246,706 | -0.04(-1.17%) |