Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.831 | 3.831 | 3.756 | 3.766 | 377,949 | -0.06(-1.70%) |
Mar 30, 2004 | 3.840 | 3.840 | 3.823 | 3.831 | 117,538 | -0.01(-0.25%) |
Mar 29, 2004 | 3.840 | 3.852 | 3.825 | 3.840 | 299,867 | -0.01(-0.25%) |
Mar 26, 2004 | 3.756 | 3.852 | 3.756 | 3.850 | 240,891 | -0.03(-0.68%) |
Mar 25, 2004 | 3.756 | 3.893 | 3.756 | 3.876 | 752,161 | -0.02(-0.62%) |
Mar 24, 2004 | 3.850 | 3.934 | 3.850 | 3.901 | 532,452 | +0.07(+1.69%) |
Mar 23, 2004 | 3.819 | 3.881 | 3.799 | 3.836 | 337,247 | +0.03(+0.82%) |
Mar 22, 2004 | 3.775 | 3.816 | 3.705 | 3.804 | 385,010 | +0.06(+1.61%) |
Mar 19, 2004 | 3.780 | 3.780 | 3.744 | 3.744 | 103,832 | -0.04(-0.96%) |
Mar 18, 2004 | 3.751 | 3.807 | 3.732 | 3.780 | 174,023 | +0.03(+0.77%) |
Mar 17, 2004 | 3.708 | 3.799 | 3.660 | 3.751 | 297,375 | +0.04(+1.17%) |
Mar 16, 2004 | 3.708 | 3.720 | 3.660 | 3.708 | 304,436 | -0.02(-0.52%) |
Mar 15, 2004 | 3.696 | 3.727 | 3.672 | 3.727 | 163,224 | +0.03(+0.85%) |
Mar 12, 2004 | 3.698 | 3.754 | 3.638 | 3.696 | 1,093,977 | +0.01(+0.33%) |
Mar 11, 2004 | 3.925 | 3.925 | 3.575 | 3.684 | 1,830,772 | -0.26(-6.65%) |
Mar 10, 2004 | 3.956 | 3.973 | 3.917 | 3.946 | 380,026 | -0.01(-0.18%) |
Mar 09, 2004 | 3.953 | 3.973 | 3.937 | 3.953 | 99,679 | -0.04(-1.08%) |
Mar 08, 2004 | 4.011 | 4.040 | 3.949 | 3.997 | 163,639 | -0.01(-0.36%) |
Mar 05, 2004 | 4.033 | 4.035 | 3.949 | 4.011 | 103,832 | -0.01(-0.30%) |
Mar 04, 2004 | 4.045 | 4.057 | 4.014 | 4.023 | 521,238 | -0.02(-0.48%) |
Mar 03, 2004 | 4.006 | 4.057 | 3.980 | 4.043 | 944,043 | +0.04(+0.90%) |
Mar 02, 2004 | 4.009 | 4.028 | 3.968 | 4.006 | 123,768 | +0.01(+0.30%) |
Mar 01, 2004 | 3.939 | 4.026 | 3.901 | 3.994 | 294,468 | -0.00(-0.06%) |
Feb 27, 2004 | 3.925 | 4.002 | 3.925 | 3.997 | 546,158 | +0.07(+1.84%) |
Feb 26, 2004 | 3.804 | 3.937 | 3.780 | 3.925 | 405,776 | +0.11(+2.77%) |
Feb 25, 2004 | 3.886 | 3.886 | 3.804 | 3.819 | 212,648 | -0.07(-1.73%) |
Feb 24, 2004 | 3.961 | 3.966 | 3.864 | 3.886 | 238,399 | -0.07(-1.88%) |
Feb 23, 2004 | 3.913 | 3.961 | 3.869 | 3.961 | 336,001 | +0.05(+1.23%) |
Feb 20, 2004 | 3.949 | 3.949 | 3.852 | 3.913 | 343,892 | +0.00(+0.00%) |
Feb 19, 2004 | 3.966 | 3.997 | 3.888 | 3.913 | 108,401 | -0.05(-1.16%) |
Feb 18, 2004 | 3.997 | 3.997 | 3.901 | 3.958 | 298,621 | -0.01(-0.36%) |
Feb 17, 2004 | 4.009 | 4.009 | 3.920 | 3.973 | 311,081 | -0.02(-0.60%) |
Feb 13, 2004 | 4.117 | 4.117 | 3.888 | 3.997 | 912,063 | -0.12(-2.92%) |
Feb 12, 2004 | 4.093 | 4.149 | 4.035 | 4.117 | 606,381 | +0.02(+0.59%) |
Feb 11, 2004 | 4.093 | 4.093 | 4.009 | 4.093 | 757,145 | +0.00(+0.00%) |
Feb 10, 2004 | 4.139 | 4.153 | 4.033 | 4.093 | 564,848 | -0.04(-0.99%) |
Feb 09, 2004 | 4.110 | 4.141 | 4.110 | 4.134 | 320,634 | +0.02(+0.59%) |
Feb 06, 2004 | 4.021 | 4.117 | 3.997 | 4.110 | 406,607 | +0.06(+1.43%) |
Feb 05, 2004 | 4.165 | 4.165 | 4.043 | 4.052 | 315,235 | -0.13(-3.00%) |
Feb 04, 2004 | 4.088 | 4.230 | 3.997 | 4.177 | 911,648 | +0.08(+2.06%) |
Feb 03, 2004 | 4.093 | 4.093 | 4.069 | 4.093 | 381,272 | -0.02(-0.53%) |
Feb 02, 2004 | 3.929 | 4.161 | 3.896 | 4.115 | 481,782 | +0.21(+5.49%) |
Jan 30, 2004 | 3.925 | 3.927 | 3.792 | 3.901 | 1,150,047 | -0.03(-0.86%) |
Jan 29, 2004 | 4.093 | 4.120 | 3.888 | 3.934 | 1,068,227 | -0.16(-3.88%) |
Jan 28, 2004 | 4.165 | 4.185 | 4.093 | 4.093 | 552,388 | -0.06(-1.45%) |
Jan 27, 2004 | 4.170 | 4.189 | 4.117 | 4.153 | 1,454,068 | -0.02(-0.40%) |
Jan 26, 2004 | 4.081 | 4.170 | 4.076 | 4.170 | 565,678 | +0.06(+1.46%) |
Jan 23, 2004 | 3.946 | 4.144 | 3.946 | 4.110 | 2,280,159 | +0.17(+4.21%) |
Jan 22, 2004 | 3.864 | 3.961 | 3.864 | 3.944 | 861,808 | +0.09(+2.38%) |
Jan 21, 2004 | 3.756 | 3.929 | 3.756 | 3.852 | 1,234,359 | -0.05(-1.23%) |
Jan 20, 2004 | 4.002 | 4.052 | 3.879 | 3.901 | 1,964,923 | -0.28(-6.63%) |
Jan 16, 2004 | 4.329 | 4.334 | 4.177 | 4.177 | 431,527 | -0.13(-3.07%) |
Jan 15, 2004 | 4.230 | 4.377 | 4.228 | 4.310 | 186,898 | +0.07(+1.53%) |
Jan 14, 2004 | 4.279 | 4.279 | 4.228 | 4.245 | 517,915 | -0.03(-0.73%) |
Jan 13, 2004 | 4.192 | 4.286 | 4.192 | 4.276 | 350,953 | +0.09(+2.07%) |
Jan 12, 2004 | 4.071 | 4.238 | 4.055 | 4.189 | 714,366 | +0.13(+3.08%) |
Jan 09, 2004 | 3.990 | 4.165 | 3.949 | 4.064 | 3,478,799 | +0.03(+0.78%) |
Jan 08, 2004 | 4.014 | 4.081 | 4.014 | 4.033 | 409,099 | +0.03(+0.78%) |
Jan 07, 2004 | 3.985 | 4.083 | 3.937 | 4.002 | 1,118,897 | +0.02(+0.48%) |
Jan 06, 2004 | 3.898 | 4.170 | 3.888 | 3.982 | 871,361 | +0.09(+2.41%) |
Jan 05, 2004 | 3.852 | 3.913 | 3.804 | 3.888 | 1,266,755 | +0.10(+2.54%) |