Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.051 | 4.140 | 4.038 | 4.082 | 1,015,456 | +0.06(+1.55%) |
Feb 26, 2004 | 3.795 | 4.020 | 3.795 | 4.020 | 902,093 | +0.23(+6.20%) |
Feb 25, 2004 | 3.804 | 3.824 | 3.737 | 3.785 | 271,735 | -0.02(-0.44%) |
Feb 24, 2004 | 3.783 | 3.816 | 3.783 | 3.802 | 170,165 | +0.02(+0.49%) |
Feb 23, 2004 | 3.770 | 3.833 | 3.770 | 3.783 | 131,414 | +0.00(+0.06%) |
Feb 20, 2004 | 3.793 | 3.810 | 3.773 | 3.781 | 80,389 | -0.01(-0.27%) |
Feb 19, 2004 | 3.800 | 3.833 | 3.781 | 3.791 | 122,028 | -0.01(-0.33%) |
Feb 18, 2004 | 3.874 | 3.874 | 3.791 | 3.804 | 163,907 | -0.07(-1.88%) |
Feb 17, 2004 | 3.667 | 3.930 | 3.667 | 3.876 | 403,631 | +0.20(+5.42%) |
Feb 13, 2004 | 3.692 | 3.791 | 3.675 | 3.677 | 102,773 | -0.02(-0.51%) |
Feb 12, 2004 | 3.667 | 3.735 | 3.667 | 3.696 | 207,471 | +0.02(+0.68%) |
Feb 11, 2004 | 3.559 | 3.739 | 3.559 | 3.671 | 331,184 | +0.11(+3.21%) |
Feb 10, 2004 | 3.532 | 3.573 | 3.532 | 3.556 | 181,477 | +0.02(+0.47%) |
Feb 09, 2004 | 3.407 | 3.563 | 3.365 | 3.540 | 184,125 | +0.12(+3.65%) |
Feb 06, 2004 | 3.326 | 3.415 | 3.326 | 3.415 | 106,142 | +0.09(+2.69%) |
Feb 05, 2004 | 3.326 | 3.353 | 3.324 | 3.326 | 106,864 | +0.00(+0.00%) |
Feb 04, 2004 | 3.324 | 3.345 | 3.303 | 3.326 | 133,581 | -0.02(-0.50%) |
Feb 03, 2004 | 3.365 | 3.365 | 3.326 | 3.343 | 63,781 | -0.02(-0.68%) |
Feb 02, 2004 | 3.345 | 3.397 | 3.324 | 3.365 | 52,951 | +0.03(+0.93%) |
Jan 30, 2004 | 3.376 | 3.378 | 3.334 | 3.334 | 142,245 | -0.05(-1.53%) |
Jan 29, 2004 | 3.390 | 3.397 | 3.378 | 3.386 | 67,873 | +0.02(+0.62%) |
Jan 28, 2004 | 3.432 | 3.446 | 3.365 | 3.365 | 88,572 | -0.06(-1.82%) |
Jan 27, 2004 | 3.436 | 3.490 | 3.428 | 3.428 | 84,721 | -0.02(-0.54%) |
Jan 26, 2004 | 3.500 | 3.511 | 3.417 | 3.446 | 103,976 | -0.07(-1.95%) |
Jan 23, 2004 | 3.463 | 3.527 | 3.463 | 3.515 | 98,922 | +0.08(+2.24%) |
Jan 22, 2004 | 3.463 | 3.490 | 3.428 | 3.438 | 153,317 | -0.02(-0.72%) |
Jan 21, 2004 | 3.313 | 3.473 | 3.313 | 3.463 | 247,907 | +0.15(+4.51%) |
Jan 20, 2004 | 3.282 | 3.347 | 3.282 | 3.313 | 192,308 | +0.02(+0.57%) |
Jan 16, 2004 | 3.313 | 3.326 | 3.276 | 3.295 | 159,093 | -0.01(-0.31%) |
Jan 15, 2004 | 3.345 | 3.353 | 3.268 | 3.305 | 186,532 | -0.02(-0.56%) |
Jan 14, 2004 | 3.318 | 3.324 | 3.291 | 3.324 | 120,343 | +0.00(+0.00%) |
Jan 13, 2004 | 3.293 | 3.355 | 3.293 | 3.324 | 184,365 | +0.00(+0.00%) |
Jan 12, 2004 | 3.417 | 3.428 | 3.324 | 3.324 | 231,540 | -0.10(-2.97%) |
Jan 09, 2004 | 3.417 | 3.428 | 3.394 | 3.426 | 304,709 | -0.02(-0.60%) |
Jan 08, 2004 | 3.484 | 3.484 | 3.446 | 3.446 | 403,871 | -0.04(-1.25%) |
Jan 07, 2004 | 3.469 | 3.505 | 3.469 | 3.490 | 123,953 | +0.00(+0.00%) |
Jan 06, 2004 | 3.480 | 3.511 | 3.480 | 3.490 | 137,672 | -0.01(-0.30%) |
Jan 05, 2004 | 3.511 | 3.532 | 3.494 | 3.500 | 202,658 | +0.00(+0.06%) |
Jan 02, 2004 | 3.480 | 3.542 | 3.480 | 3.498 | 78,704 | +0.03(+0.90%) |
Dec 31, 2003 | 3.542 | 3.542 | 3.459 | 3.467 | 109,030 | -0.05(-1.53%) |
Dec 30, 2003 | 3.515 | 3.532 | 3.500 | 3.521 | 157,649 | +0.01(+0.30%) |
Dec 29, 2003 | 3.511 | 3.519 | 3.511 | 3.511 | 158,612 | -0.01(-0.30%) |
Dec 26, 2003 | 3.515 | 3.532 | 3.494 | 3.521 | 124,194 | +0.01(+0.18%) |
Dec 24, 2003 | 3.459 | 3.540 | 3.459 | 3.515 | 57,283 | +0.07(+1.99%) |
Dec 23, 2003 | 3.521 | 3.527 | 3.413 | 3.446 | 142,486 | -0.07(-2.12%) |
Dec 22, 2003 | 3.500 | 3.523 | 3.500 | 3.521 | 171,368 | +0.01(+0.30%) |
Dec 19, 2003 | 3.500 | 3.532 | 3.496 | 3.511 | 156,446 | -0.03(-0.88%) |
Dec 18, 2003 | 3.513 | 3.573 | 3.513 | 3.542 | 1,143,742 | +0.02(+0.59%) |
Dec 17, 2003 | 3.494 | 3.538 | 3.480 | 3.521 | 646,965 | +0.02(+0.71%) |
Dec 16, 2003 | 3.438 | 3.529 | 3.438 | 3.496 | 253,683 | +0.05(+1.39%) |
Dec 15, 2003 | 3.407 | 3.561 | 3.424 | 3.448 | 406,519 | +0.04(+1.22%) |
Dec 12, 2003 | 3.305 | 3.409 | 3.301 | 3.407 | 146,818 | +0.11(+3.47%) |
Dec 11, 2003 | 3.251 | 3.299 | 3.239 | 3.293 | 115,288 | +0.05(+1.54%) |
Dec 10, 2003 | 3.220 | 3.249 | 3.220 | 3.243 | 92,182 | +0.02(+0.52%) |
Dec 09, 2003 | 3.218 | 3.257 | 3.212 | 3.226 | 295,563 | +0.02(+0.52%) |
Dec 08, 2003 | 3.203 | 3.216 | 3.203 | 3.210 | 249,591 | +0.01(+0.39%) |
Dec 05, 2003 | 3.147 | 3.216 | 3.147 | 3.197 | 317,706 | +0.04(+1.38%) |
Dec 04, 2003 | 3.158 | 3.193 | 3.147 | 3.153 | 192,549 | -0.02(-0.78%) |
Dec 03, 2003 | 3.137 | 3.178 | 3.137 | 3.178 | 90,257 | +0.04(+1.12%) |
Dec 02, 2003 | 3.114 | 3.168 | 3.114 | 3.143 | 83,518 | +0.04(+1.41%) |