Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.093 | 3.172 | 3.048 | 3.100 | 276,402 | -0.01(-0.38%) |
Feb 26, 2004 | 3.071 | 3.148 | 3.041 | 3.112 | 285,049 | +0.04(+1.31%) |
Feb 25, 2004 | 3.091 | 3.138 | 3.017 | 3.072 | 390,899 | -0.02(-0.63%) |
Feb 24, 2004 | 3.167 | 3.167 | 3.051 | 3.091 | 302,939 | -0.09(-2.95%) |
Feb 23, 2004 | 3.187 | 3.232 | 3.148 | 3.185 | 172,639 | -0.00(-0.05%) |
Feb 20, 2004 | 3.258 | 3.258 | 3.100 | 3.187 | 199,773 | -0.08(-2.55%) |
Feb 19, 2004 | 3.257 | 3.279 | 3.249 | 3.270 | 190,828 | +0.03(+0.87%) |
Feb 18, 2004 | 3.287 | 3.294 | 3.205 | 3.242 | 143,121 | -0.04(-1.09%) |
Feb 17, 2004 | 3.322 | 3.322 | 3.220 | 3.278 | 300,255 | -0.05(-1.39%) |
Feb 13, 2004 | 3.525 | 3.528 | 3.235 | 3.324 | 488,400 | -0.20(-5.71%) |
Feb 12, 2004 | 3.512 | 3.525 | 3.451 | 3.525 | 218,557 | +0.01(+0.38%) |
Feb 11, 2004 | 3.424 | 3.580 | 3.424 | 3.512 | 195,002 | +0.08(+2.48%) |
Feb 10, 2004 | 3.390 | 3.481 | 3.339 | 3.427 | 260,599 | +0.05(+1.55%) |
Feb 09, 2004 | 3.409 | 3.409 | 3.357 | 3.375 | 128,808 | -0.03(-0.92%) |
Feb 06, 2004 | 3.390 | 3.413 | 3.318 | 3.406 | 214,979 | +0.01(+0.31%) |
Feb 05, 2004 | 3.413 | 3.413 | 3.354 | 3.396 | 135,070 | -0.02(-0.52%) |
Feb 04, 2004 | 3.428 | 3.479 | 3.339 | 3.413 | 509,570 | +0.01(+0.22%) |
Feb 03, 2004 | 3.637 | 3.637 | 3.346 | 3.406 | 536,107 | -0.24(-6.70%) |
Feb 02, 2004 | 3.697 | 3.722 | 3.644 | 3.650 | 117,776 | -0.03(-0.81%) |
Jan 30, 2004 | 3.734 | 3.750 | 3.674 | 3.680 | 78,120 | -0.05(-1.24%) |
Jan 29, 2004 | 3.712 | 3.744 | 3.655 | 3.726 | 209,910 | +0.02(+0.56%) |
Jan 28, 2004 | 3.741 | 3.786 | 3.686 | 3.706 | 104,657 | -0.04(-1.07%) |
Jan 27, 2004 | 3.865 | 3.886 | 3.746 | 3.746 | 114,794 | -0.12(-3.16%) |
Jan 26, 2004 | 3.868 | 3.899 | 3.861 | 3.868 | 118,671 | +0.00(+0.00%) |
Jan 23, 2004 | 3.804 | 3.868 | 3.798 | 3.868 | 276,104 | +0.05(+1.37%) |
Jan 22, 2004 | 3.726 | 3.826 | 3.726 | 3.816 | 255,530 | +0.06(+1.59%) |
Jan 21, 2004 | 3.834 | 3.834 | 3.743 | 3.756 | 126,721 | -0.08(-2.02%) |
Jan 20, 2004 | 3.808 | 3.844 | 3.771 | 3.834 | 348,857 | +0.04(+1.06%) |
Jan 16, 2004 | 3.777 | 3.801 | 3.728 | 3.794 | 217,663 | +0.02(+0.55%) |
Jan 15, 2004 | 3.658 | 3.774 | 3.621 | 3.773 | 181,286 | +0.12(+3.18%) |
Jan 14, 2004 | 3.726 | 3.741 | 3.592 | 3.656 | 416,541 | -0.07(-1.88%) |
Jan 13, 2004 | 3.682 | 3.726 | 3.592 | 3.726 | 297,572 | +0.05(+1.42%) |
Jan 12, 2004 | 3.622 | 3.674 | 3.615 | 3.674 | 76,033 | +0.06(+1.69%) |
Jan 09, 2004 | 3.637 | 3.664 | 3.600 | 3.613 | 155,345 | -0.03(-0.70%) |
Jan 08, 2004 | 3.667 | 3.682 | 3.630 | 3.639 | 159,818 | -0.01(-0.37%) |
Jan 07, 2004 | 3.639 | 3.667 | 3.633 | 3.652 | 88,854 | +0.02(+0.53%) |
Jan 06, 2004 | 3.622 | 3.685 | 3.622 | 3.633 | 69,771 | -0.01(-0.20%) |
Jan 05, 2004 | 3.674 | 3.682 | 3.607 | 3.640 | 113,304 | -0.02(-0.53%) |
Jan 02, 2004 | 3.557 | 3.659 | 3.546 | 3.659 | 105,849 | +0.10(+2.89%) |
Dec 31, 2003 | 3.644 | 3.673 | 3.555 | 3.557 | 200,667 | -0.10(-2.81%) |
Dec 30, 2003 | 3.697 | 3.697 | 3.652 | 3.659 | 167,272 | -0.02(-0.61%) |
Dec 29, 2003 | 3.622 | 3.682 | 3.592 | 3.682 | 200,071 | +0.06(+1.65%) |
Dec 26, 2003 | 3.595 | 3.628 | 3.588 | 3.622 | 34,587 | +0.02(+0.54%) |
Dec 24, 2003 | 3.697 | 3.697 | 3.603 | 3.603 | 47,707 | -0.10(-2.78%) |
Dec 23, 2003 | 3.627 | 3.706 | 3.603 | 3.706 | 147,593 | +0.06(+1.68%) |
Dec 22, 2003 | 3.624 | 3.650 | 3.585 | 3.644 | 99,290 | +0.02(+0.58%) |
Dec 19, 2003 | 3.570 | 3.628 | 3.521 | 3.624 | 173,534 | +0.05(+1.29%) |
Dec 18, 2003 | 3.525 | 3.606 | 3.525 | 3.577 | 225,117 | +0.03(+0.93%) |
Dec 17, 2003 | 3.533 | 3.548 | 3.461 | 3.545 | 93,326 | -0.00(-0.13%) |
Dec 16, 2003 | 3.518 | 3.549 | 3.409 | 3.549 | 129,703 | +0.03(+0.80%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 139,542 | -0.08(-2.19%) |
Dec 12, 2003 | 3.577 | 3.585 | 3.548 | 3.600 | 125,827 | +0.02(+0.62%) |
Dec 11, 2003 | 3.475 | 3.595 | 3.473 | 3.577 | 186,355 | +0.09(+2.52%) |
Dec 10, 2003 | 3.562 | 3.564 | 3.464 | 3.489 | 158,029 | -0.09(-2.46%) |
Dec 09, 2003 | 3.644 | 3.644 | 3.534 | 3.577 | 200,369 | -0.05(-1.36%) |
Dec 08, 2003 | 3.559 | 3.627 | 3.559 | 3.627 | 123,441 | +0.08(+2.31%) |
Dec 05, 2003 | 3.577 | 3.577 | 3.552 | 3.545 | 66,789 | -0.04(-1.25%) |
Dec 04, 2003 | 3.594 | 3.600 | 3.542 | 3.589 | 226,608 | -0.00(-0.08%) |
Dec 03, 2003 | 3.577 | 3.625 | 3.577 | 3.592 | 276,700 | +0.03(+0.96%) |
Dec 02, 2003 | 3.555 | 3.568 | 3.518 | 3.558 | 134,474 | +0.04(+1.14%) |