Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.935 | 3.935 | 3.774 | 3.849 | 89,820 | -0.05(-1.18%) |
Mar 30, 2004 | 3.866 | 3.970 | 3.821 | 3.895 | 91,909 | +0.07(+1.80%) |
Mar 29, 2004 | 3.631 | 3.826 | 3.631 | 3.826 | 90,516 | +0.18(+5.05%) |
Mar 26, 2004 | 3.677 | 3.705 | 3.631 | 3.642 | 67,365 | -0.04(-1.09%) |
Mar 25, 2004 | 3.547 | 3.861 | 3.504 | 3.682 | 293,134 | +0.10(+2.89%) |
Mar 24, 2004 | 3.539 | 3.613 | 3.453 | 3.579 | 184,688 | +0.02(+0.48%) |
Mar 23, 2004 | 3.734 | 3.792 | 3.504 | 3.562 | 159,622 | -0.17(-4.47%) |
Mar 22, 2004 | 3.935 | 3.987 | 3.728 | 3.728 | 123,415 | -0.26(-6.62%) |
Mar 19, 2004 | 4.073 | 4.073 | 3.964 | 3.993 | 64,754 | -0.01(-0.14%) |
Mar 18, 2004 | 3.993 | 4.033 | 3.866 | 3.998 | 77,287 | -0.02(-0.57%) |
Mar 17, 2004 | 3.993 | 4.050 | 3.993 | 4.021 | 63,709 | -0.01(-0.28%) |
Mar 16, 2004 | 3.993 | 4.033 | 3.993 | 4.033 | 70,324 | +0.03(+0.72%) |
Mar 15, 2004 | 4.027 | 4.125 | 3.993 | 4.004 | 221,591 | -0.06(-1.41%) |
Mar 12, 2004 | 4.199 | 4.199 | 3.952 | 4.062 | 72,239 | -0.01(-0.14%) |
Mar 11, 2004 | 4.119 | 4.245 | 4.033 | 4.067 | 91,386 | -0.11(-2.61%) |
Mar 10, 2004 | 4.176 | 4.280 | 4.108 | 4.176 | 175,288 | -0.02(-0.41%) |
Mar 09, 2004 | 4.291 | 4.297 | 4.165 | 4.194 | 118,541 | -0.10(-2.41%) |
Mar 08, 2004 | 4.366 | 4.366 | 4.228 | 4.297 | 102,179 | +0.00(+0.04%) |
Mar 05, 2004 | 4.395 | 4.395 | 4.194 | 4.295 | 101,482 | -0.07(-1.62%) |
Mar 04, 2004 | 4.360 | 4.395 | 4.314 | 4.366 | 189,388 | +0.00(+0.00%) |
Mar 03, 2004 | 4.251 | 4.366 | 4.148 | 4.366 | 195,828 | +0.11(+2.70%) |
Mar 02, 2004 | 4.056 | 4.309 | 4.050 | 4.251 | 185,732 | +0.13(+3.06%) |
Mar 01, 2004 | 4.113 | 4.162 | 4.021 | 4.125 | 187,995 | +0.01(+0.28%) |
Feb 27, 2004 | 4.165 | 4.309 | 4.056 | 4.113 | 77,635 | -0.10(-2.45%) |
Feb 26, 2004 | 3.826 | 4.297 | 3.820 | 4.217 | 431,520 | +0.17(+4.26%) |
Feb 25, 2004 | 4.280 | 4.297 | 4.044 | 4.044 | 197,395 | -0.25(-5.76%) |
Feb 24, 2004 | 4.194 | 4.291 | 3.705 | 4.291 | 490,703 | +0.09(+2.05%) |
Feb 23, 2004 | 4.366 | 4.452 | 4.050 | 4.205 | 633,093 | -0.22(-5.06%) |
Feb 20, 2004 | 4.326 | 4.481 | 4.326 | 4.429 | 149,526 | -0.01(-0.13%) |
Feb 19, 2004 | 4.251 | 4.510 | 4.251 | 4.435 | 237,605 | -0.01(-0.13%) |
Feb 18, 2004 | 4.452 | 4.533 | 4.337 | 4.441 | 178,944 | -0.04(-0.90%) |
Feb 17, 2004 | 4.481 | 4.515 | 4.366 | 4.481 | 189,910 | -0.01(-0.26%) |
Feb 13, 2004 | 4.510 | 4.527 | 4.487 | 4.492 | 43,343 | -0.01(-0.26%) |
Feb 12, 2004 | 4.538 | 4.538 | 4.412 | 4.504 | 76,242 | +0.05(+1.16%) |
Feb 11, 2004 | 4.590 | 4.590 | 4.435 | 4.452 | 58,661 | -0.01(-0.13%) |
Feb 10, 2004 | 4.481 | 4.596 | 4.452 | 4.458 | 106,356 | -0.10(-2.14%) |
Feb 09, 2004 | 4.590 | 4.648 | 4.464 | 4.556 | 123,067 | +0.02(+0.51%) |
Feb 06, 2004 | 4.567 | 4.584 | 4.452 | 4.533 | 93,301 | -0.03(-0.75%) |
Feb 05, 2004 | 4.481 | 4.584 | 4.452 | 4.567 | 104,616 | +0.05(+1.13%) |
Feb 04, 2004 | 4.607 | 4.607 | 4.452 | 4.516 | 199,484 | -0.08(-1.74%) |
Feb 03, 2004 | 4.538 | 4.619 | 4.452 | 4.596 | 176,855 | +0.01(+0.25%) |
Feb 02, 2004 | 4.533 | 4.596 | 4.366 | 4.584 | 205,402 | +0.12(+2.70%) |
Jan 30, 2004 | 4.309 | 4.475 | 4.257 | 4.464 | 80,594 | +0.16(+3.74%) |
Jan 29, 2004 | 4.596 | 4.602 | 4.222 | 4.303 | 227,857 | -0.16(-3.48%) |
Jan 28, 2004 | 4.648 | 4.648 | 4.452 | 4.458 | 100,786 | -0.14(-3.00%) |
Jan 27, 2004 | 4.452 | 4.596 | 4.366 | 4.596 | 130,378 | +0.15(+3.36%) |
Jan 26, 2004 | 4.245 | 4.469 | 4.245 | 4.446 | 173,373 | +0.07(+1.57%) |
Jan 23, 2004 | 4.401 | 4.579 | 4.280 | 4.378 | 210,973 | -0.07(-1.68%) |
Jan 22, 2004 | 4.682 | 4.797 | 4.234 | 4.452 | 521,514 | -0.32(-6.63%) |
Jan 21, 2004 | 4.883 | 4.883 | 4.711 | 4.768 | 228,728 | -0.04(-0.84%) |
Jan 20, 2004 | 4.768 | 4.843 | 4.751 | 4.808 | 267,023 | +0.02(+0.36%) |
Jan 16, 2004 | 4.854 | 4.877 | 4.780 | 4.791 | 440,919 | +0.00(+0.00%) |
Jan 15, 2004 | 4.636 | 4.854 | 4.625 | 4.791 | 222,559 | +0.07(+1.46%) |
Jan 14, 2004 | 4.659 | 4.797 | 4.659 | 4.722 | 272,038 | -0.09(-1.79%) |
Jan 13, 2004 | 4.751 | 4.826 | 4.711 | 4.808 | 224,956 | -0.02(-0.48%) |
Jan 12, 2004 | 4.883 | 4.883 | 4.653 | 4.831 | 266,630 | +0.02(+0.36%) |
Jan 09, 2004 | 4.843 | 4.883 | 4.734 | 4.814 | 378,594 | +0.01(+0.24%) |
Jan 08, 2004 | 4.803 | 4.883 | 4.739 | 4.803 | 524,081 | +0.01(+0.12%) |
Jan 07, 2004 | 4.843 | 4.843 | 4.596 | 4.797 | 547,008 | +0.16(+3.47%) |
Jan 06, 2004 | 4.418 | 4.642 | 4.251 | 4.636 | 564,335 | +0.15(+3.33%) |
Jan 05, 2004 | 4.653 | 4.826 | 4.423 | 4.487 | 1,259,920 | -0.10(-2.11%) |