Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.354 | 3.426 | 3.314 | 3.319 | 2,372,685 | -0.04(-1.32%) |
Feb 26, 2004 | 3.291 | 3.381 | 3.284 | 3.363 | 1,450,131 | +0.07(+2.18%) |
Feb 25, 2004 | 3.262 | 3.291 | 3.235 | 3.291 | 1,408,940 | +0.02(+0.62%) |
Feb 24, 2004 | 3.265 | 3.305 | 3.245 | 3.271 | 1,628,435 | +0.01(+0.27%) |
Feb 23, 2004 | 3.268 | 3.274 | 3.241 | 3.262 | 1,190,010 | +0.01(+0.22%) |
Feb 20, 2004 | 3.285 | 3.290 | 3.208 | 3.255 | 1,091,830 | -0.02(-0.65%) |
Feb 19, 2004 | 3.246 | 3.336 | 3.244 | 3.276 | 1,451,259 | +0.07(+2.18%) |
Feb 18, 2004 | 3.451 | 3.451 | 3.171 | 3.206 | 3,970,650 | -0.25(-7.14%) |
Feb 17, 2004 | 3.349 | 3.465 | 3.349 | 3.452 | 2,213,565 | +0.10(+3.04%) |
Feb 13, 2004 | 3.363 | 3.394 | 3.313 | 3.350 | 1,424,739 | -0.02(-0.50%) |
Feb 12, 2004 | 3.319 | 3.368 | 3.305 | 3.367 | 1,385,806 | +0.04(+1.20%) |
Feb 11, 2004 | 3.252 | 3.327 | 3.225 | 3.327 | 1,078,288 | +0.07(+2.07%) |
Feb 10, 2004 | 3.178 | 3.272 | 3.178 | 3.260 | 1,498,092 | +0.08(+2.62%) |
Feb 09, 2004 | 3.137 | 3.186 | 3.137 | 3.177 | 1,979,400 | +0.05(+1.50%) |
Feb 06, 2004 | 3.057 | 3.132 | 3.053 | 3.130 | 1,288,190 | +0.06(+2.08%) |
Feb 05, 2004 | 2.991 | 3.093 | 2.989 | 3.066 | 1,549,439 | +0.09(+2.98%) |
Feb 04, 2004 | 2.938 | 2.995 | 2.925 | 2.977 | 1,769,498 | +0.04(+1.33%) |
Feb 03, 2004 | 2.996 | 3.029 | 2.920 | 2.938 | 1,505,992 | -0.05(-1.63%) |
Feb 02, 2004 | 3.022 | 3.022 | 2.952 | 2.987 | 1,002,113 | -0.04(-1.40%) |
Jan 30, 2004 | 3.022 | 3.084 | 3.008 | 3.030 | 852,586 | +0.01(+0.26%) |
Jan 29, 2004 | 3.085 | 3.102 | 2.975 | 3.022 | 1,300,039 | -0.05(-1.50%) |
Jan 28, 2004 | 3.101 | 3.129 | 3.056 | 3.068 | 1,646,491 | +0.01(+0.35%) |
Jan 27, 2004 | 3.013 | 3.063 | 2.995 | 3.057 | 954,716 | +0.04(+1.35%) |
Jan 26, 2004 | 2.993 | 3.018 | 2.963 | 3.016 | 1,518,969 | +0.02(+0.62%) |
Jan 23, 2004 | 3.007 | 3.043 | 2.989 | 2.998 | 990,264 | -0.01(-0.24%) |
Jan 22, 2004 | 3.005 | 3.033 | 2.995 | 3.005 | 1,011,706 | +0.02(+0.59%) |
Jan 21, 2004 | 2.977 | 3.000 | 2.976 | 2.987 | 918,040 | +0.01(+0.48%) |
Jan 20, 2004 | 3.005 | 3.013 | 2.973 | 2.973 | 1,606,993 | -0.01(-0.47%) |
Jan 16, 2004 | 3.020 | 3.022 | 2.984 | 2.987 | 1,068,131 | -0.00(-0.03%) |
Jan 15, 2004 | 3.054 | 3.054 | 2.984 | 2.988 | 1,284,240 | -0.07(-2.18%) |
Jan 14, 2004 | 3.054 | 3.067 | 3.000 | 3.054 | 896,034 | +0.01(+0.44%) |
Jan 13, 2004 | 3.084 | 3.094 | 3.039 | 3.041 | 784,312 | -0.04(-1.29%) |
Jan 12, 2004 | 3.026 | 3.085 | 3.009 | 3.081 | 818,731 | +0.06(+1.96%) |
Jan 09, 2004 | 3.086 | 3.095 | 3.022 | 3.022 | 992,521 | -0.08(-2.65%) |
Jan 08, 2004 | 3.044 | 3.108 | 3.033 | 3.104 | 1,243,050 | +0.05(+1.77%) |
Jan 07, 2004 | 3.053 | 3.056 | 3.018 | 3.050 | 1,076,595 | -0.00(-0.06%) |
Jan 06, 2004 | 3.039 | 3.070 | 3.034 | 3.052 | 1,467,058 | +0.02(+0.50%) |
Jan 05, 2004 | 3.044 | 3.048 | 3.023 | 3.037 | 1,821,409 | +0.00(+0.06%) |
Jan 02, 2004 | 3.038 | 3.070 | 3.029 | 3.035 | 924,811 | +0.01(+0.35%) |
Dec 31, 2003 | 3.084 | 3.085 | 3.020 | 3.024 | 1,686,553 | -0.06(-2.07%) |
Dec 30, 2003 | 2.977 | 3.089 | 2.977 | 3.088 | 911,269 | +0.03(+0.90%) |
Dec 29, 2003 | 3.024 | 3.061 | 3.017 | 3.061 | 1,003,242 | +0.04(+1.20%) |
Dec 26, 2003 | 3.013 | 3.034 | 3.013 | 3.024 | 121,314 | +0.02(+0.53%) |
Dec 24, 2003 | 3.021 | 3.023 | 3.006 | 3.008 | 179,996 | -0.01(-0.38%) |
Dec 23, 2003 | 3.013 | 3.031 | 3.003 | 3.020 | 1,367,750 | +0.01(+0.24%) |
Dec 22, 2003 | 2.973 | 3.012 | 2.973 | 3.013 | 1,235,150 | +0.04(+1.34%) |
Dec 19, 2003 | 2.969 | 2.994 | 2.951 | 2.973 | 1,494,142 | +0.00(+0.15%) |
Dec 18, 2003 | 2.889 | 2.971 | 2.880 | 2.969 | 958,102 | +0.08(+2.76%) |
Dec 17, 2003 | 2.912 | 2.912 | 2.864 | 2.889 | 1,028,633 | -0.02(-0.58%) |
Dec 16, 2003 | 2.915 | 2.916 | 2.899 | 2.906 | 1,331,637 | -0.01(-0.33%) |
Dec 15, 2003 | 2.948 | 2.970 | 2.917 | 2.915 | 1,104,808 | +0.00(+0.09%) |
Dec 12, 2003 | 2.834 | 2.915 | 2.822 | 2.913 | 1,405,555 | +0.09(+3.04%) |
Dec 11, 2003 | 2.791 | 2.833 | 2.791 | 2.827 | 1,463,673 | +0.03(+1.01%) |
Dec 10, 2003 | 2.822 | 2.830 | 2.787 | 2.798 | 849,765 | -0.02(-0.75%) |
Dec 09, 2003 | 2.822 | 2.835 | 2.766 | 2.820 | 1,206,937 | +0.02(+0.54%) |
Dec 08, 2003 | 2.796 | 2.815 | 2.782 | 2.805 | 1,231,765 | +0.02(+0.86%) |
Dec 05, 2003 | 2.772 | 2.784 | 2.747 | 2.781 | 1,094,651 | +0.01(+0.29%) |
Dec 04, 2003 | 2.707 | 2.776 | 2.702 | 2.773 | 1,317,531 | +0.04(+1.59%) |
Dec 03, 2003 | 2.712 | 2.783 | 2.712 | 2.729 | 1,203,552 | +0.02(+0.62%) |
Dec 02, 2003 | 2.696 | 2.732 | 2.691 | 2.712 | 834,530 | +0.02(+0.72%) |