Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.300 | 4.437 | 4.300 | 4.370 | 1,181,400 | +0.07(+1.71%) |
Mar 30, 2004 | 4.207 | 4.300 | 4.167 | 4.297 | 737,400 | +0.04(+0.94%) |
Mar 29, 2004 | 3.990 | 4.267 | 3.987 | 4.257 | 444,300 | +0.30(+7.58%) |
Mar 26, 2004 | 3.903 | 3.980 | 3.890 | 3.957 | 362,400 | +0.02(+0.51%) |
Mar 25, 2004 | 3.947 | 3.993 | 3.907 | 3.937 | 407,700 | -0.03(-0.76%) |
Mar 24, 2004 | 3.900 | 3.987 | 3.900 | 3.967 | 438,000 | +0.08(+2.15%) |
Mar 23, 2004 | 3.800 | 3.923 | 3.800 | 3.883 | 501,300 | +0.05(+1.30%) |
Mar 22, 2004 | 3.800 | 3.833 | 3.710 | 3.833 | 277,200 | +0.03(+0.88%) |
Mar 19, 2004 | 3.983 | 3.983 | 3.783 | 3.800 | 740,100 | -0.16(-4.04%) |
Mar 18, 2004 | 3.963 | 3.993 | 3.867 | 3.960 | 286,200 | +0.03(+0.76%) |
Mar 17, 2004 | 3.913 | 3.973 | 3.867 | 3.930 | 373,800 | +0.05(+1.29%) |
Mar 16, 2004 | 3.883 | 3.920 | 3.833 | 3.880 | 616,800 | +0.03(+0.69%) |
Mar 15, 2004 | 3.993 | 3.997 | 3.847 | 3.853 | 532,500 | -0.11(-2.78%) |
Mar 12, 2004 | 3.923 | 3.987 | 3.923 | 3.963 | 383,700 | +0.07(+1.89%) |
Mar 11, 2004 | 4.020 | 4.027 | 3.890 | 3.890 | 850,800 | -0.16(-4.03%) |
Mar 10, 2004 | 4.203 | 4.227 | 4.043 | 4.053 | 1,338,300 | -0.17(-4.03%) |
Mar 09, 2004 | 4.267 | 4.267 | 4.183 | 4.223 | 380,700 | +0.00(+0.00%) |
Mar 08, 2004 | 4.307 | 4.333 | 4.210 | 4.223 | 676,200 | -0.05(-1.17%) |
Mar 05, 2004 | 4.267 | 4.317 | 4.190 | 4.273 | 595,800 | +0.02(+0.55%) |
Mar 04, 2004 | 4.267 | 4.333 | 4.233 | 4.250 | 442,500 | +0.00(+0.08%) |
Mar 03, 2004 | 4.267 | 4.300 | 4.217 | 4.247 | 782,100 | +0.01(+0.32%) |
Mar 02, 2004 | 4.340 | 4.340 | 4.170 | 4.233 | 426,600 | -0.09(-2.08%) |
Mar 01, 2004 | 4.227 | 4.353 | 4.227 | 4.323 | 849,000 | +0.12(+2.85%) |
Feb 27, 2004 | 4.143 | 4.233 | 4.117 | 4.203 | 512,100 | +0.08(+2.02%) |
Feb 26, 2004 | 4.133 | 4.147 | 4.013 | 4.120 | 482,400 | -0.01(-0.32%) |
Feb 25, 2004 | 4.067 | 4.133 | 4.033 | 4.133 | 314,400 | +0.10(+2.48%) |
Feb 24, 2004 | 3.977 | 4.163 | 3.977 | 4.033 | 878,100 | +0.08(+2.02%) |
Feb 23, 2004 | 4.050 | 4.093 | 3.940 | 3.953 | 733,200 | -0.08(-1.90%) |
Feb 20, 2004 | 3.917 | 4.147 | 3.850 | 4.030 | 2,444,700 | +0.06(+1.60%) |
Feb 19, 2004 | 3.580 | 4.080 | 3.547 | 3.967 | 4,326,600 | +0.39(+10.80%) |
Feb 18, 2004 | 3.683 | 3.700 | 3.567 | 3.580 | 565,500 | -0.08(-2.19%) |
Feb 17, 2004 | 3.817 | 3.877 | 3.590 | 3.660 | 1,042,200 | -0.13(-3.51%) |
Feb 13, 2004 | 3.520 | 3.800 | 3.520 | 3.793 | 938,100 | +0.28(+7.97%) |
Feb 12, 2004 | 3.833 | 3.913 | 3.500 | 3.513 | 2,495,700 | -0.31(-8.11%) |
Feb 11, 2004 | 3.500 | 4.167 | 3.403 | 3.823 | 7,476,300 | +0.59(+18.25%) |
Feb 10, 2004 | 3.033 | 3.250 | 3.000 | 3.233 | 1,413,600 | +0.23(+7.78%) |
Feb 09, 2004 | 3.033 | 3.040 | 2.933 | 3.000 | 1,083,900 | +0.02(+0.67%) |
Feb 06, 2004 | 2.833 | 3.017 | 2.833 | 2.980 | 1,265,400 | +0.13(+4.56%) |
Feb 05, 2004 | 2.783 | 2.870 | 2.767 | 2.850 | 555,000 | +0.07(+2.40%) |
Feb 04, 2004 | 2.813 | 2.813 | 2.703 | 2.783 | 693,000 | -0.03(-1.07%) |
Feb 03, 2004 | 2.750 | 2.833 | 2.727 | 2.813 | 797,700 | +0.03(+1.20%) |
Feb 02, 2004 | 2.620 | 2.793 | 2.617 | 2.780 | 1,513,800 | +0.16(+5.97%) |
Jan 30, 2004 | 2.617 | 2.647 | 2.583 | 2.623 | 363,600 | -0.01(-0.38%) |
Jan 29, 2004 | 2.533 | 2.633 | 2.503 | 2.633 | 862,500 | +0.12(+4.64%) |
Jan 28, 2004 | 2.647 | 2.660 | 2.507 | 2.517 | 495,900 | -0.10(-3.82%) |
Jan 27, 2004 | 2.670 | 2.697 | 2.600 | 2.617 | 367,500 | -0.07(-2.73%) |
Jan 26, 2004 | 2.650 | 2.700 | 2.637 | 2.690 | 467,400 | +0.03(+1.13%) |
Jan 23, 2004 | 2.653 | 2.697 | 2.633 | 2.660 | 480,600 | +0.02(+0.88%) |
Jan 22, 2004 | 2.650 | 2.670 | 2.617 | 2.637 | 573,900 | -0.01(-0.50%) |
Jan 21, 2004 | 2.643 | 2.650 | 2.603 | 2.650 | 808,500 | +0.03(+1.15%) |
Jan 20, 2004 | 2.667 | 2.673 | 2.617 | 2.620 | 469,500 | -0.02(-0.63%) |
Jan 16, 2004 | 2.663 | 2.667 | 2.633 | 2.637 | 318,000 | -0.03(-1.00%) |
Jan 15, 2004 | 2.680 | 2.680 | 2.627 | 2.663 | 361,200 | -0.00(-0.13%) |
Jan 14, 2004 | 2.670 | 2.683 | 2.627 | 2.667 | 463,800 | -0.03(-0.99%) |
Jan 13, 2004 | 2.683 | 2.693 | 2.633 | 2.693 | 356,400 | +0.01(+0.37%) |
Jan 12, 2004 | 2.670 | 2.693 | 2.603 | 2.683 | 474,900 | +0.03(+1.26%) |
Jan 09, 2004 | 2.693 | 2.700 | 2.633 | 2.650 | 756,900 | -0.04(-1.49%) |
Jan 08, 2004 | 2.697 | 2.700 | 2.663 | 2.690 | 369,900 | -0.00(-0.12%) |
Jan 07, 2004 | 2.693 | 2.697 | 2.677 | 2.693 | 207,300 | +0.02(+0.75%) |
Jan 06, 2004 | 2.673 | 2.693 | 2.643 | 2.673 | 541,500 | -0.03(-1.23%) |
Jan 05, 2004 | 2.740 | 2.767 | 2.700 | 2.707 | 443,400 | -0.01(-0.49%) |