Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.587 | 3.710 | 3.587 | 3.671 | 21,658 | +0.09(+2.57%) |
Feb 26, 2004 | 3.526 | 3.579 | 3.526 | 3.579 | 19,049 | +0.02(+0.65%) |
Feb 25, 2004 | 3.587 | 3.587 | 3.533 | 3.556 | 15,917 | -0.01(-0.21%) |
Feb 24, 2004 | 3.564 | 3.602 | 3.526 | 3.564 | 29,617 | -0.04(-1.06%) |
Feb 23, 2004 | 3.641 | 3.679 | 3.595 | 3.602 | 35,227 | -0.04(-1.05%) |
Feb 20, 2004 | 3.817 | 3.817 | 3.602 | 3.641 | 13,960 | -0.19(-5.00%) |
Feb 19, 2004 | 3.863 | 3.878 | 3.832 | 3.832 | 20,353 | -0.01(-0.20%) |
Feb 18, 2004 | 3.832 | 3.848 | 3.825 | 3.840 | 11,742 | +0.02(+0.60%) |
Feb 17, 2004 | 3.809 | 3.848 | 3.763 | 3.817 | 25,181 | +0.22(+6.18%) |
Feb 13, 2004 | 3.671 | 3.671 | 3.518 | 3.595 | 41,490 | -0.08(-2.09%) |
Feb 12, 2004 | 3.832 | 3.832 | 3.633 | 3.671 | 55,190 | -0.24(-6.08%) |
Feb 11, 2004 | 3.817 | 3.924 | 3.625 | 3.909 | 109,467 | +0.05(+1.19%) |
Feb 10, 2004 | 3.679 | 3.871 | 3.679 | 3.863 | 70,194 | +0.19(+5.22%) |
Feb 09, 2004 | 3.610 | 3.679 | 3.579 | 3.671 | 53,233 | +0.05(+1.27%) |
Feb 06, 2004 | 3.579 | 3.641 | 3.579 | 3.625 | 11,742 | +0.05(+1.28%) |
Feb 05, 2004 | 3.564 | 3.602 | 3.564 | 3.579 | 28,704 | +0.04(+1.08%) |
Feb 04, 2004 | 3.487 | 3.587 | 3.487 | 3.541 | 23,093 | +0.02(+0.65%) |
Feb 03, 2004 | 3.418 | 3.556 | 3.418 | 3.518 | 41,360 | +0.11(+3.15%) |
Feb 02, 2004 | 3.441 | 3.441 | 3.388 | 3.411 | 32,618 | -0.01(-0.22%) |
Jan 30, 2004 | 3.334 | 3.426 | 3.334 | 3.418 | 9,133 | +0.08(+2.29%) |
Jan 29, 2004 | 3.395 | 3.403 | 3.334 | 3.342 | 17,744 | +0.01(+0.23%) |
Jan 28, 2004 | 3.388 | 3.403 | 3.326 | 3.334 | 25,050 | -0.02(-0.46%) |
Jan 27, 2004 | 3.426 | 3.464 | 3.349 | 3.349 | 36,924 | -0.02(-0.68%) |
Jan 26, 2004 | 3.533 | 3.533 | 3.365 | 3.372 | 516,807 | -0.12(-3.51%) |
Jan 23, 2004 | 3.564 | 3.579 | 3.434 | 3.495 | 73,978 | -0.18(-5.00%) |
Jan 22, 2004 | 3.579 | 3.733 | 3.579 | 3.679 | 81,154 | +0.05(+1.27%) |
Jan 21, 2004 | 3.564 | 3.679 | 3.449 | 3.633 | 65,628 | +0.09(+2.60%) |
Jan 20, 2004 | 3.411 | 3.541 | 3.411 | 3.541 | 329,968 | +0.12(+3.59%) |
Jan 16, 2004 | 3.365 | 3.441 | 3.365 | 3.418 | 9,785 | +0.05(+1.59%) |
Jan 15, 2004 | 3.342 | 3.365 | 3.280 | 3.365 | 13,047 | +0.02(+0.69%) |
Jan 14, 2004 | 3.418 | 3.418 | 3.326 | 3.342 | 33,792 | -0.09(-2.68%) |
Jan 13, 2004 | 3.480 | 3.533 | 3.426 | 3.434 | 7,697 | -0.08(-2.40%) |
Jan 12, 2004 | 3.510 | 3.518 | 3.487 | 3.518 | 7,697 | +0.02(+0.44%) |
Jan 09, 2004 | 3.472 | 3.533 | 3.464 | 3.503 | 76,327 | +0.05(+1.33%) |
Jan 08, 2004 | 3.518 | 3.518 | 3.403 | 3.457 | 344,842 | -0.03(-0.88%) |
Jan 07, 2004 | 3.549 | 3.549 | 3.472 | 3.487 | 4,436 | -0.04(-1.09%) |
Jan 06, 2004 | 3.472 | 3.541 | 3.472 | 3.526 | 28,182 | -0.02(-0.65%) |
Jan 05, 2004 | 3.587 | 3.587 | 3.541 | 3.549 | 10,176 | -0.02(-0.43%) |
Jan 02, 2004 | 3.503 | 3.564 | 3.503 | 3.564 | 8,872 | +0.08(+2.42%) |
Dec 31, 2003 | 3.480 | 3.480 | 3.472 | 3.480 | 5,740 | -0.02(-0.44%) |
Dec 30, 2003 | 3.487 | 3.503 | 3.480 | 3.495 | 36,924 | +0.02(+0.44%) |
Dec 29, 2003 | 3.326 | 3.472 | 3.426 | 3.480 | 11,090 | +0.15(+4.61%) |
Dec 26, 2003 | 3.411 | 3.411 | 3.326 | 3.326 | 3,522 | -0.05(-1.59%) |
Dec 24, 2003 | 3.411 | 3.441 | 3.357 | 3.380 | 18,396 | +0.02(+0.46%) |
Dec 23, 2003 | 3.426 | 3.426 | 3.365 | 3.365 | 37,576 | -0.03(-0.90%) |
Dec 22, 2003 | 3.334 | 3.395 | 3.334 | 3.395 | 47,492 | +0.11(+3.50%) |
Dec 19, 2003 | 3.119 | 3.288 | 3.119 | 3.280 | 51,798 | +0.15(+4.65%) |
Dec 18, 2003 | 3.142 | 3.142 | 3.135 | 3.135 | 65,367 | +0.00(+0.00%) |
Dec 17, 2003 | 3.127 | 3.135 | 3.104 | 3.135 | 10,568 | +0.05(+1.74%) |
Dec 16, 2003 | 3.165 | 3.165 | 3.081 | 3.081 | 25,703 | -0.05(-1.47%) |
Dec 15, 2003 | 3.196 | 3.196 | 3.173 | 3.127 | 25,311 | -0.04(-1.21%) |
Dec 12, 2003 | 3.188 | 3.188 | 3.165 | 3.165 | 7,306 | -0.06(-1.90%) |
Dec 11, 2003 | 3.211 | 3.227 | 3.196 | 3.227 | 4,697 | -0.02(-0.71%) |
Dec 10, 2003 | 3.204 | 3.257 | 3.204 | 3.250 | 12,655 | +0.05(+1.44%) |
Dec 09, 2003 | 3.181 | 3.204 | 3.173 | 3.204 | 12,916 | +0.02(+0.48%) |
Dec 08, 2003 | 3.119 | 3.211 | 3.119 | 3.188 | 25,442 | +0.02(+0.73%) |
Dec 05, 2003 | 3.158 | 3.158 | 3.158 | 3.165 | 15,134 | -0.01(-0.24%) |
Dec 04, 2003 | 3.196 | 3.196 | 3.173 | 3.173 | 7,306 | -0.05(-1.66%) |
Dec 03, 2003 | 3.219 | 3.234 | 3.204 | 3.227 | 8,611 | +0.01(+0.24%) |
Dec 02, 2003 | 3.211 | 3.250 | 3.211 | 3.219 | 10,046 | +0.03(+0.96%) |