Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.359 | 3.392 | 3.359 | 3.370 | 1,070,071 | +0.00(+0.13%) |
Feb 26, 2004 | 3.439 | 3.439 | 3.360 | 3.366 | 1,057,514 | -0.07(-2.13%) |
Feb 25, 2004 | 3.476 | 3.481 | 3.428 | 3.439 | 477,834 | -0.04(-1.07%) |
Feb 24, 2004 | 3.419 | 3.476 | 3.312 | 3.476 | 2,084,336 | +0.01(+0.17%) |
Feb 23, 2004 | 3.511 | 3.511 | 3.461 | 3.471 | 1,501,168 | -0.00(-0.04%) |
Feb 20, 2004 | 3.537 | 3.537 | 3.458 | 3.472 | 1,063,792 | -0.04(-1.18%) |
Feb 19, 2004 | 3.515 | 3.538 | 3.496 | 3.514 | 1,033,797 | +0.01(+0.29%) |
Feb 18, 2004 | 3.549 | 3.549 | 3.498 | 3.504 | 1,218,653 | -0.04(-1.05%) |
Feb 17, 2004 | 3.558 | 3.570 | 3.528 | 3.541 | 1,944,125 | -0.11(-3.06%) |
Feb 13, 2004 | 3.709 | 3.743 | 3.638 | 3.653 | 571,309 | -0.05(-1.24%) |
Feb 12, 2004 | 3.767 | 3.767 | 3.687 | 3.699 | 315,301 | -0.07(-1.94%) |
Feb 11, 2004 | 3.759 | 3.800 | 3.673 | 3.772 | 1,005,197 | +0.02(+0.50%) |
Feb 10, 2004 | 3.764 | 3.806 | 3.742 | 3.753 | 585,958 | +0.00(+0.00%) |
Feb 09, 2004 | 3.734 | 3.799 | 3.711 | 3.753 | 1,026,821 | +0.03(+0.77%) |
Feb 06, 2004 | 3.635 | 3.734 | 3.635 | 3.724 | 578,284 | +0.11(+3.01%) |
Feb 05, 2004 | 3.658 | 3.677 | 3.613 | 3.615 | 710,822 | -0.06(-1.52%) |
Feb 04, 2004 | 3.707 | 3.717 | 3.668 | 3.671 | 475,742 | -0.03(-0.89%) |
Feb 03, 2004 | 3.749 | 3.763 | 3.704 | 3.704 | 622,929 | -0.03(-0.88%) |
Feb 02, 2004 | 3.713 | 3.756 | 3.668 | 3.737 | 686,408 | +0.02(+0.46%) |
Jan 30, 2004 | 3.720 | 3.750 | 3.713 | 3.720 | 477,137 | +0.00(+0.00%) |
Jan 29, 2004 | 3.763 | 3.773 | 3.701 | 3.720 | 1,127,271 | -0.04(-1.18%) |
Jan 28, 2004 | 3.906 | 3.906 | 3.762 | 3.764 | 572,006 | -0.14(-3.60%) |
Jan 27, 2004 | 3.915 | 3.941 | 3.899 | 3.905 | 656,412 | +0.02(+0.63%) |
Jan 26, 2004 | 3.965 | 3.965 | 3.878 | 3.881 | 663,388 | -0.08(-1.92%) |
Jan 23, 2004 | 4.013 | 4.017 | 3.921 | 3.957 | 378,780 | -0.09(-2.27%) |
Jan 22, 2004 | 4.000 | 4.048 | 3.988 | 4.048 | 219,036 | +0.06(+1.44%) |
Jan 21, 2004 | 4.077 | 4.077 | 3.957 | 3.991 | 433,190 | -0.08(-2.04%) |
Jan 20, 2004 | 3.985 | 4.074 | 3.985 | 4.074 | 965,435 | +0.17(+4.37%) |
Jan 16, 2004 | 3.909 | 3.909 | 3.855 | 3.904 | 618,743 | -0.01(-0.15%) |
Jan 15, 2004 | 3.948 | 3.970 | 3.902 | 3.909 | 521,781 | -0.07(-1.69%) |
Jan 14, 2004 | 4.007 | 4.007 | 3.967 | 3.977 | 436,678 | -0.05(-1.35%) |
Jan 13, 2004 | 4.074 | 4.078 | 4.001 | 4.031 | 375,989 | -0.01(-0.32%) |
Jan 12, 2004 | 4.084 | 4.084 | 4.024 | 4.044 | 256,007 | -0.04(-0.98%) |
Jan 09, 2004 | 4.073 | 4.130 | 4.060 | 4.084 | 689,895 | -0.01(-0.28%) |
Jan 08, 2004 | 4.152 | 4.152 | 4.067 | 4.096 | 695,476 | -0.04(-1.00%) |
Jan 07, 2004 | 4.140 | 4.157 | 4.117 | 4.137 | 1,530,466 | -0.01(-0.21%) |
Jan 06, 2004 | 4.106 | 4.146 | 4.074 | 4.146 | 440,863 | +0.03(+0.80%) |
Jan 05, 2004 | 4.104 | 4.136 | 4.087 | 4.113 | 292,281 | +0.04(+1.02%) |
Jan 02, 2004 | 4.057 | 4.119 | 4.053 | 4.071 | 413,658 | +0.04(+0.89%) |
Dec 31, 2003 | 4.044 | 4.073 | 4.030 | 4.035 | 494,576 | -0.01(-0.14%) |
Dec 30, 2003 | 4.014 | 4.070 | 4.014 | 4.041 | 678,734 | +0.04(+0.97%) |
Dec 29, 2003 | 3.968 | 4.028 | 4.000 | 4.002 | 417,146 | +0.03(+0.87%) |
Dec 26, 2003 | 3.997 | 4.005 | 3.961 | 3.968 | 108,820 | -0.04(-0.93%) |
Dec 24, 2003 | 3.975 | 4.037 | 3.975 | 4.005 | 341,111 | +0.05(+1.20%) |
Dec 23, 2003 | 3.939 | 3.968 | 3.937 | 3.958 | 823,131 | +0.06(+1.54%) |
Dec 22, 2003 | 3.826 | 3.912 | 3.826 | 3.898 | 846,848 | +0.08(+2.06%) |
Dec 19, 2003 | 3.805 | 3.846 | 3.803 | 3.819 | 472,951 | +0.01(+0.26%) |
Dec 18, 2003 | 3.815 | 3.816 | 3.785 | 3.809 | 829,409 | +0.00(+0.00%) |
Dec 17, 2003 | 3.803 | 3.830 | 3.797 | 3.809 | 553,869 | +0.02(+0.45%) |
Dec 16, 2003 | 3.820 | 3.820 | 3.793 | 3.792 | 531,547 | -0.02(-0.56%) |
Dec 15, 2003 | 3.859 | 3.891 | 3.812 | 3.813 | 636,880 | -0.05(-1.19%) |
Dec 12, 2003 | 3.892 | 3.898 | 3.851 | 3.859 | 604,094 | -0.02(-0.41%) |
Dec 11, 2003 | 3.785 | 3.875 | 3.764 | 3.875 | 662,690 | +0.05(+1.43%) |
Dec 10, 2003 | 3.835 | 3.835 | 3.803 | 3.820 | 303,442 | -0.00(-0.04%) |
Dec 09, 2003 | 3.839 | 3.839 | 3.793 | 3.822 | 587,353 | -0.01(-0.34%) |
Dec 08, 2003 | 3.862 | 3.888 | 3.832 | 3.835 | 1,111,227 | -0.03(-0.78%) |
Dec 05, 2003 | 3.869 | 3.873 | 3.855 | 3.865 | 913,815 | +0.01(+0.19%) |
Dec 04, 2003 | 3.871 | 3.871 | 3.835 | 3.858 | 518,991 | -0.02(-0.44%) |
Dec 03, 2003 | 3.861 | 3.882 | 3.849 | 3.875 | 599,909 | +0.01(+0.26%) |
Dec 02, 2003 | 3.863 | 3.869 | 3.840 | 3.865 | 369,711 | +0.01(+0.22%) |