Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.580 | 3.670 | 3.280 | 3.400 | 815,000 | -0.13(-3.68%) |
Mar 30, 2004 | 3.500 | 3.790 | 3.500 | 3.530 | 1,170,200 | +0.08(+2.32%) |
Mar 29, 2004 | 2.950 | 3.450 | 2.930 | 3.450 | 971,800 | +0.59(+20.63%) |
Mar 26, 2004 | 2.930 | 2.930 | 2.860 | 2.860 | 41,100 | -0.04(-1.38%) |
Mar 25, 2004 | 2.830 | 2.900 | 2.830 | 2.900 | 380,900 | +0.08(+2.84%) |
Mar 24, 2004 | 2.920 | 2.920 | 2.800 | 2.820 | 53,800 | -0.08(-2.76%) |
Mar 23, 2004 | 2.840 | 2.900 | 2.760 | 2.900 | 2,174,600 | +0.06(+2.11%) |
Mar 22, 2004 | 2.800 | 2.880 | 2.750 | 2.840 | 143,500 | +0.04(+1.43%) |
Mar 19, 2004 | 2.790 | 2.850 | 2.730 | 2.800 | 645,300 | +0.04(+1.45%) |
Mar 18, 2004 | 2.790 | 2.800 | 2.730 | 2.760 | 32,800 | -0.03(-1.08%) |
Mar 17, 2004 | 2.770 | 2.800 | 2.760 | 2.790 | 42,300 | +0.03(+1.09%) |
Mar 16, 2004 | 2.740 | 2.780 | 2.720 | 2.760 | 86,300 | +0.03(+1.10%) |
Mar 15, 2004 | 2.800 | 2.800 | 2.730 | 2.730 | 78,300 | -0.04(-1.44%) |
Mar 12, 2004 | 2.730 | 2.800 | 2.720 | 2.770 | 109,600 | +0.05(+1.84%) |
Mar 11, 2004 | 2.720 | 2.800 | 2.720 | 2.720 | 78,900 | +0.00(+0.00%) |
Mar 10, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 98,100 | -0.01(-0.37%) |
Mar 09, 2004 | 2.710 | 2.750 | 2.710 | 2.730 | 100,300 | +0.01(+0.37%) |
Mar 08, 2004 | 2.700 | 2.750 | 2.700 | 2.720 | 113,800 | +0.03(+1.12%) |
Mar 05, 2004 | 2.650 | 2.740 | 2.650 | 2.690 | 88,600 | +0.00(+0.00%) |
Mar 04, 2004 | 2.640 | 2.700 | 2.640 | 2.690 | 44,700 | +0.05(+1.89%) |
Mar 03, 2004 | 2.650 | 2.700 | 2.600 | 2.640 | 108,700 | -0.01(-0.38%) |
Mar 02, 2004 | 2.660 | 2.670 | 2.630 | 2.650 | 55,100 | -0.01(-0.38%) |
Mar 01, 2004 | 2.680 | 2.690 | 2.650 | 2.660 | 526,500 | -0.02(-0.75%) |
Feb 27, 2004 | 2.660 | 2.700 | 2.660 | 2.680 | 42,700 | +0.00(+0.00%) |
Feb 26, 2004 | 2.660 | 2.700 | 2.650 | 2.680 | 63,500 | +0.00(+0.00%) |
Feb 25, 2004 | 2.700 | 2.700 | 2.640 | 2.680 | 37,700 | -0.02(-0.74%) |
Feb 24, 2004 | 2.660 | 2.710 | 2.640 | 2.700 | 45,400 | +0.04(+1.50%) |
Feb 23, 2004 | 2.630 | 2.670 | 2.600 | 2.660 | 72,200 | +0.06(+2.31%) |
Feb 20, 2004 | 2.620 | 2.630 | 2.560 | 2.600 | 61,800 | -0.02(-0.76%) |
Feb 19, 2004 | 2.630 | 2.650 | 2.600 | 2.620 | 81,900 | +0.00(+0.00%) |
Feb 18, 2004 | 2.730 | 2.730 | 2.600 | 2.620 | 32,700 | -0.09(-3.32%) |
Feb 17, 2004 | 2.700 | 2.730 | 2.650 | 2.710 | 110,800 | +0.06(+2.26%) |
Feb 13, 2004 | 2.650 | 2.740 | 2.600 | 2.650 | 117,500 | +0.00(+0.00%) |
Feb 12, 2004 | 2.700 | 2.720 | 2.650 | 2.650 | 89,700 | -0.05(-1.85%) |
Feb 11, 2004 | 2.700 | 2.740 | 2.680 | 2.700 | 158,100 | -0.02(-0.74%) |
Feb 10, 2004 | 2.690 | 2.760 | 2.650 | 2.720 | 234,100 | +0.00(+0.00%) |
Feb 09, 2004 | 2.710 | 2.730 | 2.660 | 2.720 | 26,100 | +0.02(+0.74%) |
Feb 06, 2004 | 2.610 | 2.700 | 2.600 | 2.700 | 91,700 | +0.10(+3.85%) |
Feb 05, 2004 | 2.600 | 2.640 | 2.540 | 2.600 | 53,100 | +0.04(+1.56%) |
Feb 04, 2004 | 2.630 | 2.700 | 2.560 | 2.560 | 59,100 | -0.09(-3.40%) |
Feb 03, 2004 | 2.620 | 2.700 | 2.610 | 2.650 | 35,500 | +0.04(+1.53%) |
Feb 02, 2004 | 2.680 | 2.680 | 2.610 | 2.610 | 33,400 | -0.04(-1.51%) |
Jan 30, 2004 | 2.700 | 2.740 | 2.650 | 2.650 | 59,400 | -0.05(-1.85%) |
Jan 29, 2004 | 2.700 | 2.740 | 2.670 | 2.700 | 54,100 | +0.04(+1.50%) |
Jan 28, 2004 | 2.740 | 2.790 | 2.650 | 2.660 | 310,300 | -0.07(-2.56%) |
Jan 27, 2004 | 2.750 | 2.800 | 2.720 | 2.730 | 84,300 | -0.02(-0.73%) |
Jan 26, 2004 | 2.850 | 2.870 | 2.710 | 2.750 | 68,500 | -0.12(-4.18%) |
Jan 23, 2004 | 2.870 | 2.900 | 2.840 | 2.870 | 318,300 | +0.02(+0.70%) |
Jan 22, 2004 | 2.900 | 2.940 | 2.840 | 2.850 | 72,600 | -0.03(-1.04%) |
Jan 21, 2004 | 2.950 | 2.950 | 2.850 | 2.880 | 32,900 | -0.06(-2.04%) |
Jan 20, 2004 | 2.900 | 2.940 | 2.870 | 2.940 | 134,500 | +0.04(+1.38%) |
Jan 16, 2004 | 2.930 | 2.930 | 2.850 | 2.900 | 71,900 | -0.01(-0.34%) |
Jan 15, 2004 | 2.950 | 2.970 | 2.820 | 2.910 | 78,600 | -0.06(-2.02%) |
Jan 14, 2004 | 2.930 | 2.980 | 2.900 | 2.970 | 139,200 | -0.01(-0.34%) |
Jan 13, 2004 | 2.910 | 2.980 | 2.820 | 2.980 | 69,100 | +0.04(+1.36%) |
Jan 12, 2004 | 2.960 | 3.000 | 2.920 | 2.940 | 102,500 | -0.02(-0.68%) |
Jan 09, 2004 | 2.960 | 3.000 | 2.960 | 2.960 | 254,200 | -0.02(-0.67%) |
Jan 08, 2004 | 2.930 | 2.990 | 2.920 | 2.980 | 78,800 | +0.04(+1.36%) |
Jan 07, 2004 | 3.010 | 3.010 | 2.920 | 2.940 | 92,100 | -0.07(-2.33%) |
Jan 06, 2004 | 2.990 | 3.030 | 2.950 | 3.010 | 117,800 | +0.08(+2.73%) |
Jan 05, 2004 | 2.850 | 2.940 | 2.800 | 2.930 | 616,700 | +0.11(+3.90%) |