Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.820 | 3.907 | 3.815 | 3.906 | 955,020 | +0.10(+2.51%) |
Mar 30, 2004 | 3.838 | 3.857 | 3.804 | 3.811 | 987,544 | -0.03(-0.71%) |
Mar 29, 2004 | 3.815 | 3.838 | 3.802 | 3.838 | 487,858 | +0.05(+1.19%) |
Mar 26, 2004 | 3.831 | 3.834 | 3.781 | 3.792 | 578,038 | -0.04(-0.94%) |
Mar 25, 2004 | 3.720 | 3.856 | 3.720 | 3.829 | 901,799 | +0.12(+3.21%) |
Mar 24, 2004 | 3.727 | 3.755 | 3.708 | 3.710 | 879,624 | -0.03(-0.82%) |
Mar 23, 2004 | 3.675 | 3.765 | 3.675 | 3.740 | 1,323,871 | +0.08(+2.14%) |
Mar 22, 2004 | 3.713 | 3.713 | 3.662 | 3.662 | 905,495 | -0.07(-1.86%) |
Mar 19, 2004 | 3.734 | 3.751 | 3.719 | 3.731 | 576,560 | +0.00(+0.05%) |
Mar 18, 2004 | 3.734 | 3.750 | 3.720 | 3.729 | 1,211,516 | -0.02(-0.46%) |
Mar 17, 2004 | 3.765 | 3.788 | 3.732 | 3.746 | 1,658,720 | -0.01(-0.36%) |
Mar 16, 2004 | 3.779 | 3.807 | 3.747 | 3.760 | 1,203,385 | -0.02(-0.62%) |
Mar 15, 2004 | 3.876 | 3.876 | 3.774 | 3.783 | 705,177 | -0.09(-2.40%) |
Mar 12, 2004 | 3.851 | 3.880 | 3.823 | 3.876 | 562,516 | +0.03(+0.80%) |
Mar 11, 2004 | 3.889 | 3.907 | 3.838 | 3.846 | 659,348 | -0.05(-1.16%) |
Mar 10, 2004 | 3.887 | 3.912 | 3.861 | 3.891 | 1,349,003 | +0.00(+0.09%) |
Mar 09, 2004 | 3.899 | 3.899 | 3.863 | 3.887 | 637,173 | -0.01(-0.25%) |
Mar 08, 2004 | 3.878 | 3.897 | 3.860 | 3.897 | 1,584,802 | +0.03(+0.72%) |
Mar 05, 2004 | 3.820 | 3.873 | 3.820 | 3.869 | 787,226 | +0.06(+1.54%) |
Mar 04, 2004 | 3.746 | 3.814 | 3.746 | 3.811 | 854,492 | +0.07(+1.86%) |
Mar 03, 2004 | 3.824 | 3.824 | 3.731 | 3.741 | 1,320,175 | -0.10(-2.54%) |
Mar 02, 2004 | 3.786 | 3.838 | 3.783 | 3.838 | 1,149,425 | +0.03(+0.88%) |
Mar 01, 2004 | 3.768 | 3.806 | 3.736 | 3.805 | 1,293,565 | +0.05(+1.22%) |
Feb 27, 2004 | 3.765 | 3.807 | 3.754 | 3.759 | 501,903 | +0.00(+0.07%) |
Feb 26, 2004 | 3.720 | 3.765 | 3.698 | 3.756 | 1,008,980 | +0.05(+1.22%) |
Feb 25, 2004 | 3.690 | 3.727 | 3.676 | 3.711 | 660,827 | +0.02(+0.59%) |
Feb 24, 2004 | 3.720 | 3.720 | 3.671 | 3.690 | 722,178 | -0.04(-1.06%) |
Feb 23, 2004 | 3.689 | 3.729 | 3.666 | 3.729 | 867,797 | +0.04(+1.05%) |
Feb 20, 2004 | 3.671 | 3.707 | 3.670 | 3.691 | 1,664,633 | +0.02(+0.66%) |
Feb 19, 2004 | 3.666 | 3.677 | 3.652 | 3.666 | 624,607 | +0.01(+0.15%) |
Feb 18, 2004 | 3.684 | 3.691 | 3.655 | 3.661 | 694,829 | -0.02(-0.54%) |
Feb 17, 2004 | 3.680 | 3.698 | 3.669 | 3.681 | 677,828 | +0.00(+0.12%) |
Feb 13, 2004 | 3.696 | 3.697 | 3.655 | 3.676 | 524,078 | -0.02(-0.46%) |
Feb 12, 2004 | 3.683 | 3.697 | 3.661 | 3.693 | 531,470 | +0.00(+0.02%) |
Feb 11, 2004 | 3.653 | 3.692 | 3.643 | 3.692 | 918,800 | +0.03(+0.84%) |
Feb 10, 2004 | 3.636 | 3.664 | 3.599 | 3.662 | 1,619,543 | +0.03(+0.72%) |
Feb 09, 2004 | 3.669 | 3.674 | 3.599 | 3.636 | 2,100,010 | -0.03(-0.91%) |
Feb 06, 2004 | 3.680 | 3.684 | 3.664 | 3.669 | 1,179,731 | -0.02(-0.54%) |
Feb 05, 2004 | 3.711 | 3.711 | 3.679 | 3.689 | 1,063,680 | -0.01(-0.32%) |
Feb 04, 2004 | 3.679 | 3.715 | 3.648 | 3.700 | 1,431,791 | +0.01(+0.39%) |
Feb 03, 2004 | 3.640 | 3.705 | 3.635 | 3.686 | 1,544,886 | +0.06(+1.77%) |
Feb 02, 2004 | 3.596 | 3.626 | 3.553 | 3.622 | 960,934 | +0.03(+0.78%) |
Jan 30, 2004 | 3.603 | 3.625 | 3.569 | 3.594 | 408,766 | -0.01(-0.17%) |
Jan 29, 2004 | 3.575 | 3.601 | 3.536 | 3.600 | 824,185 | +0.03(+0.94%) |
Jan 28, 2004 | 3.558 | 3.617 | 3.552 | 3.567 | 1,171,600 | -0.00(-0.10%) |
Jan 27, 2004 | 3.549 | 3.574 | 3.541 | 3.571 | 444,247 | +0.02(+0.48%) |
Jan 26, 2004 | 3.465 | 3.553 | 3.465 | 3.553 | 1,985,437 | +0.07(+1.89%) |
Jan 23, 2004 | 3.538 | 3.550 | 3.488 | 3.488 | 667,479 | -0.05(-1.43%) |
Jan 22, 2004 | 3.535 | 3.553 | 3.530 | 3.538 | 436,116 | +0.00(+0.05%) |
Jan 21, 2004 | 3.555 | 3.559 | 3.531 | 3.536 | 714,047 | -0.02(-0.53%) |
Jan 20, 2004 | 3.556 | 3.562 | 3.534 | 3.555 | 838,969 | +0.01(+0.36%) |
Jan 16, 2004 | 3.549 | 3.553 | 3.537 | 3.543 | 453,856 | +0.00(+0.03%) |
Jan 15, 2004 | 3.540 | 3.568 | 3.540 | 3.542 | 1,054,810 | +0.00(+0.05%) |
Jan 14, 2004 | 3.555 | 3.560 | 3.530 | 3.540 | 1,470,229 | -0.01(-0.38%) |
Jan 13, 2004 | 3.562 | 3.564 | 3.544 | 3.553 | 333,370 | -0.00(-0.13%) |
Jan 12, 2004 | 3.572 | 3.579 | 3.552 | 3.558 | 393,243 | -0.00(-0.08%) |
Jan 09, 2004 | 3.591 | 3.615 | 3.555 | 3.561 | 805,706 | -0.04(-1.08%) |
Jan 08, 2004 | 3.596 | 3.604 | 3.553 | 3.599 | 496,729 | +0.00(+0.08%) |
Jan 07, 2004 | 3.583 | 3.596 | 3.567 | 3.597 | 690,394 | +0.01(+0.25%) |
Jan 06, 2004 | 3.599 | 3.600 | 3.559 | 3.588 | 595,039 | -0.02(-0.45%) |
Jan 05, 2004 | 3.570 | 3.604 | 3.564 | 3.604 | 759,877 | +0.04(+1.16%) |