Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.205 | 3.224 | 3.165 | 3.180 | 389,574 | -0.06(-1.92%) |
Mar 30, 2004 | 3.122 | 3.242 | 3.078 | 3.242 | 275,308 | +0.12(+3.82%) |
Mar 29, 2004 | 3.093 | 3.168 | 3.070 | 3.123 | 243,901 | +0.05(+1.48%) |
Mar 26, 2004 | 3.037 | 3.083 | 3.004 | 3.077 | 217,172 | +0.03(+1.13%) |
Mar 25, 2004 | 3.046 | 3.084 | 3.013 | 3.043 | 198,462 | +0.02(+0.79%) |
Mar 24, 2004 | 2.950 | 3.034 | 2.947 | 3.019 | 223,854 | +0.05(+1.65%) |
Mar 23, 2004 | 2.971 | 3.015 | 2.962 | 2.970 | 107,584 | -0.02(-0.72%) |
Mar 22, 2004 | 3.048 | 3.084 | 2.936 | 2.992 | 166,387 | -0.07(-2.42%) |
Mar 19, 2004 | 3.054 | 3.156 | 3.048 | 3.066 | 171,733 | -0.01(-0.28%) |
Mar 18, 2004 | 3.121 | 3.144 | 3.045 | 3.074 | 140,326 | -0.02(-0.79%) |
Mar 17, 2004 | 3.129 | 3.177 | 3.077 | 3.099 | 254,593 | -0.02(-0.75%) |
Mar 16, 2004 | 3.138 | 3.149 | 3.093 | 3.122 | 345,471 | +0.01(+0.46%) |
Mar 15, 2004 | 3.193 | 3.205 | 3.108 | 3.108 | 376,878 | -0.09(-2.82%) |
Mar 12, 2004 | 3.063 | 3.212 | 3.048 | 3.198 | 316,069 | +0.14(+4.67%) |
Mar 11, 2004 | 3.048 | 3.093 | 3.044 | 3.055 | 195,789 | -0.01(-0.41%) |
Mar 10, 2004 | 3.049 | 3.100 | 3.003 | 3.068 | 253,925 | -0.02(-0.57%) |
Mar 09, 2004 | 3.083 | 3.127 | 3.074 | 3.085 | 166,387 | -0.00(-0.13%) |
Mar 08, 2004 | 3.099 | 3.120 | 3.088 | 3.089 | 89,541 | -0.05(-1.50%) |
Mar 05, 2004 | 3.121 | 3.143 | 3.085 | 3.136 | 87,537 | -0.00(-0.03%) |
Mar 04, 2004 | 3.106 | 3.140 | 3.088 | 3.137 | 71,499 | +0.02(+0.69%) |
Mar 03, 2004 | 3.153 | 3.153 | 3.072 | 3.116 | 474,438 | -0.03(-0.89%) |
Mar 02, 2004 | 3.093 | 3.185 | 3.087 | 3.144 | 375,541 | +0.03(+0.98%) |
Mar 01, 2004 | 3.041 | 3.113 | 3.010 | 3.113 | 201,135 | +0.08(+2.72%) |
Feb 27, 2004 | 2.953 | 3.043 | 2.948 | 3.031 | 207,817 | +0.06(+1.95%) |
Feb 26, 2004 | 2.954 | 2.975 | 2.918 | 2.973 | 159,037 | +0.03(+0.93%) |
Feb 25, 2004 | 2.881 | 2.946 | 2.878 | 2.946 | 246,574 | +0.06(+2.18%) |
Feb 24, 2004 | 2.874 | 2.921 | 2.869 | 2.883 | 214,499 | -0.01(-0.34%) |
Feb 23, 2004 | 2.953 | 2.958 | 2.893 | 2.893 | 243,901 | -0.08(-2.54%) |
Feb 20, 2004 | 2.977 | 2.987 | 2.893 | 2.968 | 194,453 | +0.03(+1.00%) |
Feb 19, 2004 | 2.963 | 2.988 | 2.924 | 2.939 | 195,789 | -0.03(-0.89%) |
Feb 18, 2004 | 2.954 | 2.967 | 2.930 | 2.965 | 116,270 | +0.01(+0.19%) |
Feb 17, 2004 | 2.953 | 2.964 | 2.869 | 2.960 | 66,154 | +0.05(+1.77%) |
Feb 13, 2004 | 2.929 | 2.956 | 2.908 | 2.908 | 233,878 | -0.04(-1.47%) |
Feb 12, 2004 | 2.941 | 2.966 | 2.933 | 2.952 | 166,387 | +0.00(+0.12%) |
Feb 11, 2004 | 2.968 | 2.968 | 2.935 | 2.948 | 264,616 | -0.03(-0.89%) |
Feb 10, 2004 | 2.957 | 2.975 | 2.935 | 2.975 | 165,051 | +0.03(+1.12%) |
Feb 09, 2004 | 2.944 | 2.971 | 2.931 | 2.942 | 404,275 | -0.03(-0.97%) |
Feb 06, 2004 | 2.928 | 2.971 | 2.928 | 2.971 | 537,251 | +0.01(+0.29%) |
Feb 05, 2004 | 2.918 | 2.962 | 2.918 | 2.962 | 60,808 | +0.05(+1.89%) |
Feb 04, 2004 | 2.928 | 2.945 | 2.903 | 2.907 | 207,817 | -0.04(-1.22%) |
Feb 03, 2004 | 2.919 | 2.944 | 2.892 | 2.943 | 181,088 | +0.05(+1.58%) |
Feb 02, 2004 | 2.903 | 2.946 | 2.897 | 2.897 | 157,700 | -0.04(-1.39%) |
Jan 30, 2004 | 2.946 | 2.948 | 2.915 | 2.938 | 322,752 | -0.01(-0.34%) |
Jan 29, 2004 | 2.963 | 2.963 | 2.925 | 2.948 | 294,686 | +0.00(+0.17%) |
Jan 28, 2004 | 2.993 | 3.018 | 2.868 | 2.943 | 207,149 | -0.05(-1.67%) |
Jan 27, 2004 | 2.777 | 3.017 | 2.746 | 2.993 | 822,583 | +0.24(+8.60%) |
Jan 26, 2004 | 2.757 | 2.783 | 2.748 | 2.756 | 139,658 | -0.03(-1.16%) |
Jan 23, 2004 | 2.736 | 2.788 | 2.719 | 2.788 | 110,256 | +0.05(+1.65%) |
Jan 22, 2004 | 2.791 | 2.795 | 2.724 | 2.743 | 132,308 | -0.01(-0.43%) |
Jan 21, 2004 | 2.770 | 2.796 | 2.755 | 2.755 | 87,537 | -0.04(-1.46%) |
Jan 20, 2004 | 2.707 | 2.836 | 2.707 | 2.796 | 106,247 | +0.06(+2.09%) |
Jan 16, 2004 | 2.820 | 2.863 | 2.726 | 2.739 | 146,340 | -0.06(-2.14%) |
Jan 15, 2004 | 2.844 | 2.845 | 2.786 | 2.798 | 127,730 | -0.06(-2.26%) |
Jan 14, 2004 | 2.858 | 2.863 | 2.791 | 2.863 | 160,527 | +0.02(+0.74%) |
Jan 13, 2004 | 2.770 | 2.842 | 2.770 | 2.842 | 132,475 | +0.06(+2.21%) |
Jan 12, 2004 | 2.813 | 2.813 | 2.735 | 2.781 | 178,582 | +0.01(+0.29%) |
Jan 09, 2004 | 2.822 | 2.869 | 2.772 | 2.773 | 84,777 | -0.08(-2.73%) |
Jan 08, 2004 | 2.830 | 2.867 | 2.762 | 2.851 | 247,336 | +0.04(+1.51%) |
Jan 07, 2004 | 2.818 | 2.822 | 2.770 | 2.808 | 192,648 | +0.01(+0.45%) |
Jan 06, 2004 | 2.863 | 2.863 | 2.796 | 2.796 | 167,724 | -0.05(-1.77%) |
Jan 05, 2004 | 2.800 | 2.862 | 2.759 | 2.846 | 362,177 | +0.07(+2.35%) |