Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.551 | 3.621 | 3.551 | 3.597 | 47,260 | +0.01(+0.33%) |
Feb 26, 2004 | 3.475 | 3.592 | 3.463 | 3.586 | 44,007 | +0.08(+2.33%) |
Feb 25, 2004 | 3.329 | 3.504 | 3.300 | 3.504 | 54,452 | +0.23(+6.95%) |
Feb 24, 2004 | 3.317 | 3.323 | 3.241 | 3.276 | 51,027 | -0.04(-1.23%) |
Feb 23, 2004 | 3.317 | 3.358 | 3.270 | 3.317 | 52,226 | +0.03(+0.89%) |
Feb 20, 2004 | 3.253 | 3.346 | 3.247 | 3.288 | 49,486 | +0.01(+0.18%) |
Feb 19, 2004 | 3.416 | 3.428 | 3.247 | 3.282 | 136,816 | -0.13(-3.93%) |
Feb 18, 2004 | 3.738 | 3.738 | 3.358 | 3.416 | 228,427 | -0.37(-9.86%) |
Feb 17, 2004 | 3.738 | 3.895 | 3.738 | 3.790 | 73,459 | -0.19(-4.70%) |
Feb 13, 2004 | 4.024 | 4.030 | 3.854 | 3.977 | 31,335 | -0.04(-1.02%) |
Feb 12, 2004 | 4.111 | 4.111 | 4.006 | 4.018 | 27,055 | -0.06(-1.57%) |
Feb 11, 2004 | 4.146 | 4.199 | 3.936 | 4.082 | 86,302 | -0.04(-0.99%) |
Feb 10, 2004 | 4.141 | 4.170 | 4.094 | 4.123 | 24,315 | +0.04(+1.00%) |
Feb 09, 2004 | 4.088 | 4.117 | 4.030 | 4.082 | 21,061 | +0.04(+0.87%) |
Feb 06, 2004 | 4.088 | 4.117 | 3.942 | 4.047 | 49,315 | -0.09(-2.12%) |
Feb 05, 2004 | 4.292 | 4.322 | 4.030 | 4.135 | 43,664 | -0.10(-2.34%) |
Feb 04, 2004 | 4.322 | 4.380 | 4.181 | 4.234 | 43,836 | -0.07(-1.63%) |
Feb 03, 2004 | 4.263 | 4.403 | 4.263 | 4.304 | 52,226 | +0.04(+0.96%) |
Feb 02, 2004 | 4.263 | 4.322 | 4.263 | 4.263 | 53,596 | +0.01(+0.14%) |
Jan 30, 2004 | 4.292 | 4.322 | 4.234 | 4.257 | 20,548 | -0.04(-0.82%) |
Jan 29, 2004 | 4.322 | 4.368 | 4.176 | 4.292 | 40,068 | +0.03(+0.68%) |
Jan 28, 2004 | 4.397 | 4.415 | 4.176 | 4.263 | 62,843 | -0.11(-2.41%) |
Jan 27, 2004 | 4.438 | 4.468 | 4.351 | 4.368 | 39,897 | -0.02(-0.53%) |
Jan 26, 2004 | 4.380 | 4.415 | 4.368 | 4.392 | 41,096 | +0.04(+0.94%) |
Jan 23, 2004 | 4.409 | 4.409 | 4.275 | 4.351 | 18,835 | -0.02(-0.40%) |
Jan 22, 2004 | 4.438 | 4.438 | 4.316 | 4.368 | 46,575 | -0.19(-4.10%) |
Jan 21, 2004 | 4.643 | 4.672 | 4.468 | 4.555 | 94,007 | -0.09(-1.89%) |
Jan 20, 2004 | 4.322 | 4.643 | 4.275 | 4.643 | 106,336 | +0.38(+8.90%) |
Jan 16, 2004 | 4.211 | 4.263 | 4.193 | 4.263 | 31,335 | +0.08(+1.81%) |
Jan 15, 2004 | 4.251 | 4.251 | 4.152 | 4.187 | 26,712 | -0.01(-0.14%) |
Jan 14, 2004 | 4.211 | 4.257 | 4.176 | 4.193 | 37,842 | -0.02(-0.42%) |
Jan 13, 2004 | 4.263 | 4.287 | 4.146 | 4.211 | 30,651 | -0.08(-1.90%) |
Jan 12, 2004 | 4.205 | 4.316 | 4.176 | 4.292 | 27,740 | +0.15(+3.52%) |
Jan 09, 2004 | 4.263 | 4.322 | 4.146 | 4.146 | 37,671 | -0.15(-3.53%) |
Jan 08, 2004 | 4.304 | 4.304 | 4.251 | 4.298 | 28,424 | -0.02(-0.54%) |
Jan 07, 2004 | 4.263 | 4.351 | 4.263 | 4.322 | 111,987 | +0.03(+0.68%) |
Jan 06, 2004 | 3.878 | 4.292 | 3.878 | 4.292 | 161,988 | +0.41(+10.69%) |
Jan 05, 2004 | 3.854 | 3.948 | 3.790 | 3.878 | 30,822 | +0.02(+0.45%) |
Jan 02, 2004 | 3.889 | 3.977 | 3.854 | 3.860 | 41,610 | -0.03(-0.75%) |
Dec 31, 2003 | 3.971 | 4.006 | 3.884 | 3.889 | 62,158 | -0.09(-2.35%) |
Dec 30, 2003 | 3.948 | 4.024 | 3.948 | 3.983 | 26,712 | +0.06(+1.49%) |
Dec 29, 2003 | 3.948 | 3.989 | 3.872 | 3.924 | 27,055 | -0.06(-1.61%) |
Dec 26, 2003 | 4.030 | 4.035 | 3.971 | 3.989 | 28,253 | -0.05(-1.16%) |
Dec 24, 2003 | 3.942 | 4.035 | 3.942 | 4.035 | 39,384 | +0.11(+2.83%) |
Dec 23, 2003 | 3.919 | 3.930 | 3.872 | 3.924 | 12,500 | +0.01(+0.15%) |
Dec 22, 2003 | 3.930 | 3.930 | 3.849 | 3.919 | 11,301 | +0.02(+0.60%) |
Dec 19, 2003 | 3.884 | 3.895 | 3.808 | 3.895 | 24,829 | +0.00(+0.00%) |
Dec 18, 2003 | 3.796 | 3.878 | 3.790 | 3.895 | 88,014 | +0.10(+2.62%) |
Dec 17, 2003 | 3.913 | 3.913 | 3.796 | 3.796 | 33,733 | -0.13(-3.27%) |
Dec 16, 2003 | 3.913 | 3.924 | 3.849 | 3.924 | 25,171 | +0.11(+2.75%) |
Dec 15, 2003 | 3.971 | 4.030 | 3.825 | 3.819 | 73,288 | -0.15(-3.82%) |
Dec 12, 2003 | 4.070 | 4.070 | 3.959 | 3.971 | 37,842 | -0.09(-2.30%) |
Dec 11, 2003 | 4.000 | 4.065 | 3.971 | 4.065 | 40,068 | +0.11(+2.81%) |
Dec 10, 2003 | 4.065 | 4.065 | 3.901 | 3.954 | 53,767 | -0.16(-3.97%) |
Dec 09, 2003 | 4.211 | 4.211 | 4.117 | 4.117 | 59,247 | -0.09(-2.22%) |
Dec 08, 2003 | 4.117 | 4.211 | 4.088 | 4.211 | 45,719 | +0.15(+3.74%) |
Dec 05, 2003 | 4.068 | 4.094 | 4.030 | 4.059 | 29,966 | -0.02(-0.57%) |
Dec 04, 2003 | 4.176 | 4.176 | 4.000 | 4.082 | 85,274 | -0.12(-2.92%) |
Dec 03, 2003 | 4.100 | 4.205 | 4.100 | 4.205 | 44,863 | +0.05(+1.12%) |
Dec 02, 2003 | 4.310 | 4.310 | 4.152 | 4.158 | 55,651 | -0.15(-3.39%) |