Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.710 | 3.743 | 3.693 | 3.726 | 295,680 | +0.04(+1.21%) |
Feb 26, 2004 | 3.676 | 3.704 | 3.649 | 3.682 | 288,837 | +0.01(+0.15%) |
Feb 25, 2004 | 3.626 | 3.679 | 3.626 | 3.676 | 380,675 | +0.05(+1.38%) |
Feb 24, 2004 | 3.624 | 3.657 | 3.618 | 3.626 | 821,134 | -0.08(-2.25%) |
Feb 23, 2004 | 3.823 | 3.843 | 3.696 | 3.710 | 638,900 | -0.14(-3.54%) |
Feb 20, 2004 | 3.854 | 3.882 | 3.821 | 3.846 | 258,225 | -0.02(-0.43%) |
Feb 19, 2004 | 3.854 | 3.893 | 3.854 | 3.862 | 285,236 | -0.01(-0.14%) |
Feb 18, 2004 | 3.898 | 3.904 | 3.848 | 3.868 | 257,504 | -0.03(-0.71%) |
Feb 17, 2004 | 3.868 | 3.896 | 3.865 | 3.896 | 316,569 | +0.01(+0.36%) |
Feb 13, 2004 | 3.887 | 3.898 | 3.868 | 3.882 | 227,612 | -0.01(-0.14%) |
Feb 12, 2004 | 3.868 | 3.898 | 3.862 | 3.887 | 327,373 | -0.01(-0.36%) |
Feb 11, 2004 | 3.882 | 3.901 | 3.854 | 3.901 | 363,388 | +0.03(+0.72%) |
Feb 10, 2004 | 3.873 | 3.887 | 3.865 | 3.873 | 337,097 | +0.00(+0.07%) |
Feb 09, 2004 | 3.865 | 3.871 | 3.840 | 3.871 | 305,764 | +0.03(+0.80%) |
Feb 06, 2004 | 3.807 | 3.854 | 3.798 | 3.840 | 297,841 | +0.02(+0.44%) |
Feb 05, 2004 | 3.821 | 3.829 | 3.787 | 3.823 | 342,499 | +0.02(+0.51%) |
Feb 04, 2004 | 3.785 | 3.810 | 3.779 | 3.804 | 314,408 | +0.02(+0.51%) |
Feb 03, 2004 | 3.810 | 3.818 | 3.762 | 3.785 | 537,699 | -0.04(-1.09%) |
Feb 02, 2004 | 3.865 | 3.865 | 3.757 | 3.826 | 513,929 | -0.04(-0.93%) |
Jan 30, 2004 | 3.765 | 3.868 | 3.735 | 3.862 | 578,035 | +0.09(+2.43%) |
Jan 29, 2004 | 3.896 | 3.896 | 3.771 | 3.771 | 658,708 | -0.10(-2.51%) |
Jan 28, 2004 | 3.882 | 3.893 | 3.854 | 3.868 | 550,664 | +0.01(+0.14%) |
Jan 27, 2004 | 3.882 | 3.887 | 3.862 | 3.862 | 342,139 | -0.01(-0.22%) |
Jan 26, 2004 | 3.851 | 3.871 | 3.823 | 3.871 | 367,349 | +0.05(+1.23%) |
Jan 23, 2004 | 3.871 | 3.882 | 3.823 | 3.823 | 391,479 | -0.04(-0.94%) |
Jan 22, 2004 | 3.832 | 3.873 | 3.821 | 3.860 | 590,280 | +0.04(+1.02%) |
Jan 21, 2004 | 3.776 | 3.823 | 3.776 | 3.821 | 385,717 | +0.04(+0.95%) |
Jan 20, 2004 | 3.807 | 3.837 | 3.776 | 3.785 | 563,269 | -0.02(-0.51%) |
Jan 16, 2004 | 3.760 | 3.804 | 3.743 | 3.804 | 521,492 | +0.04(+1.03%) |
Jan 15, 2004 | 3.826 | 3.826 | 3.740 | 3.765 | 531,936 | -0.05(-1.24%) |
Jan 14, 2004 | 3.785 | 3.812 | 3.768 | 3.812 | 348,982 | +0.03(+0.73%) |
Jan 13, 2004 | 3.748 | 3.785 | 3.735 | 3.785 | 215,007 | +0.04(+0.96%) |
Jan 12, 2004 | 3.776 | 3.776 | 3.723 | 3.748 | 448,022 | +0.04(+1.12%) |
Jan 09, 2004 | 3.718 | 3.729 | 3.696 | 3.707 | 292,079 | +0.02(+0.45%) |
Jan 08, 2004 | 3.662 | 3.740 | 3.662 | 3.690 | 445,861 | +0.01(+0.38%) |
Jan 07, 2004 | 3.674 | 3.679 | 3.660 | 3.676 | 346,461 | +0.02(+0.53%) |
Jan 06, 2004 | 3.590 | 3.674 | 3.590 | 3.657 | 365,548 | +0.06(+1.62%) |
Jan 05, 2004 | 3.651 | 3.671 | 3.560 | 3.599 | 764,951 | -0.06(-1.74%) |
Jan 02, 2004 | 3.718 | 3.721 | 3.643 | 3.662 | 398,682 | -0.07(-1.86%) |
Dec 31, 2003 | 3.704 | 3.785 | 3.660 | 3.732 | 256,064 | -0.01(-0.15%) |
Dec 30, 2003 | 3.718 | 3.768 | 3.718 | 3.737 | 354,024 | +0.05(+1.28%) |
Dec 29, 2003 | 3.735 | 3.743 | 3.690 | 3.690 | 415,609 | -0.06(-1.48%) |
Dec 26, 2003 | 3.726 | 3.754 | 3.726 | 3.746 | 98,680 | +0.02(+0.52%) |
Dec 24, 2003 | 3.729 | 3.748 | 3.723 | 3.726 | 187,636 | -0.02(-0.52%) |
Dec 23, 2003 | 3.743 | 3.748 | 3.718 | 3.746 | 361,947 | +0.00(+0.00%) |
Dec 22, 2003 | 3.746 | 3.746 | 3.693 | 3.746 | 254,263 | +0.01(+0.30%) |
Dec 19, 2003 | 3.693 | 3.746 | 3.685 | 3.735 | 353,664 | +0.04(+1.13%) |
Dec 18, 2003 | 3.704 | 3.704 | 3.676 | 3.693 | 261,826 | -0.01(-0.15%) |
Dec 17, 2003 | 3.635 | 3.732 | 3.624 | 3.698 | 495,922 | +0.06(+1.76%) |
Dec 16, 2003 | 3.618 | 3.646 | 3.604 | 3.635 | 387,157 | +0.04(+1.16%) |
Dec 15, 2003 | 3.596 | 3.615 | 3.585 | 3.593 | 276,952 | -0.00(-0.08%) |
Dec 12, 2003 | 3.599 | 3.607 | 3.585 | 3.596 | 414,168 | +0.00(+0.00%) |
Dec 11, 2003 | 3.579 | 3.596 | 3.560 | 3.596 | 238,777 | +0.02(+0.62%) |
Dec 10, 2003 | 3.585 | 3.585 | 3.568 | 3.574 | 249,581 | -0.01(-0.39%) |
Dec 09, 2003 | 3.582 | 3.596 | 3.574 | 3.587 | 191,237 | -0.01(-0.23%) |
Dec 08, 2003 | 3.596 | 3.596 | 3.576 | 3.596 | 304,324 | +0.02(+0.54%) |
Dec 05, 2003 | 3.576 | 3.596 | 3.574 | 3.576 | 127,852 | -0.02(-0.69%) |
Dec 04, 2003 | 3.596 | 3.610 | 3.585 | 3.601 | 314,408 | -0.01(-0.23%) |
Dec 03, 2003 | 3.582 | 3.607 | 3.568 | 3.610 | 359,786 | +0.03(+0.78%) |
Dec 02, 2003 | 3.560 | 3.582 | 3.551 | 3.582 | 229,413 | +0.02(+0.47%) |