Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.830 | 3.917 | 3.825 | 3.917 | 952,491 | +0.10(+2.51%) |
Mar 30, 2004 | 3.848 | 3.867 | 3.814 | 3.821 | 984,929 | -0.03(-0.71%) |
Mar 29, 2004 | 3.825 | 3.848 | 3.813 | 3.848 | 486,566 | +0.05(+1.19%) |
Mar 26, 2004 | 3.841 | 3.844 | 3.791 | 3.803 | 576,508 | -0.04(-0.94%) |
Mar 25, 2004 | 3.730 | 3.866 | 3.730 | 3.839 | 899,411 | +0.12(+3.21%) |
Mar 24, 2004 | 3.737 | 3.765 | 3.718 | 3.719 | 877,294 | -0.03(-0.82%) |
Mar 23, 2004 | 3.685 | 3.775 | 3.685 | 3.750 | 1,320,365 | +0.08(+2.14%) |
Mar 22, 2004 | 3.723 | 3.723 | 3.671 | 3.671 | 903,097 | -0.07(-1.86%) |
Mar 19, 2004 | 3.744 | 3.761 | 3.728 | 3.741 | 575,033 | +0.00(+0.05%) |
Mar 18, 2004 | 3.744 | 3.760 | 3.730 | 3.739 | 1,208,307 | -0.02(-0.46%) |
Mar 17, 2004 | 3.775 | 3.798 | 3.742 | 3.756 | 1,654,327 | -0.01(-0.36%) |
Mar 16, 2004 | 3.789 | 3.817 | 3.757 | 3.770 | 1,200,198 | -0.02(-0.62%) |
Mar 15, 2004 | 3.887 | 3.887 | 3.784 | 3.794 | 703,310 | -0.09(-2.40%) |
Mar 12, 2004 | 3.861 | 3.890 | 3.833 | 3.887 | 561,026 | +0.03(+0.80%) |
Mar 11, 2004 | 3.899 | 3.917 | 3.848 | 3.856 | 657,602 | -0.05(-1.16%) |
Mar 10, 2004 | 3.898 | 3.923 | 3.871 | 3.901 | 1,345,431 | +0.00(+0.09%) |
Mar 09, 2004 | 3.909 | 3.909 | 3.873 | 3.898 | 635,485 | -0.01(-0.25%) |
Mar 08, 2004 | 3.888 | 3.907 | 3.870 | 3.907 | 1,580,605 | +0.03(+0.72%) |
Mar 05, 2004 | 3.830 | 3.883 | 3.830 | 3.879 | 785,142 | +0.06(+1.54%) |
Mar 04, 2004 | 3.756 | 3.824 | 3.756 | 3.821 | 852,229 | +0.07(+1.86%) |
Mar 03, 2004 | 3.834 | 3.834 | 3.741 | 3.751 | 1,316,679 | -0.10(-2.54%) |
Mar 02, 2004 | 3.796 | 3.849 | 3.794 | 3.849 | 1,146,381 | +0.03(+0.88%) |
Mar 01, 2004 | 3.778 | 3.816 | 3.746 | 3.815 | 1,290,139 | +0.05(+1.22%) |
Feb 27, 2004 | 3.775 | 3.817 | 3.764 | 3.769 | 500,574 | +0.00(+0.07%) |
Feb 26, 2004 | 3.730 | 3.775 | 3.708 | 3.766 | 1,006,308 | +0.05(+1.22%) |
Feb 25, 2004 | 3.699 | 3.737 | 3.686 | 3.721 | 659,077 | +0.02(+0.59%) |
Feb 24, 2004 | 3.730 | 3.730 | 3.680 | 3.699 | 720,266 | -0.04(-1.06%) |
Feb 23, 2004 | 3.699 | 3.739 | 3.676 | 3.739 | 865,499 | +0.04(+1.05%) |
Feb 20, 2004 | 3.680 | 3.717 | 3.680 | 3.700 | 1,660,225 | +0.02(+0.66%) |
Feb 19, 2004 | 3.676 | 3.687 | 3.661 | 3.676 | 622,953 | +0.01(+0.15%) |
Feb 18, 2004 | 3.694 | 3.701 | 3.664 | 3.671 | 692,989 | -0.02(-0.54%) |
Feb 17, 2004 | 3.690 | 3.708 | 3.679 | 3.690 | 676,033 | +0.00(+0.12%) |
Feb 13, 2004 | 3.706 | 3.707 | 3.664 | 3.686 | 522,690 | -0.02(-0.46%) |
Feb 12, 2004 | 3.693 | 3.707 | 3.671 | 3.703 | 530,063 | +0.00(+0.02%) |
Feb 11, 2004 | 3.662 | 3.702 | 3.652 | 3.702 | 916,367 | +0.03(+0.84%) |
Feb 10, 2004 | 3.645 | 3.674 | 3.608 | 3.671 | 1,615,254 | +0.03(+0.72%) |
Feb 09, 2004 | 3.679 | 3.684 | 3.608 | 3.645 | 2,094,449 | -0.03(-0.91%) |
Feb 06, 2004 | 3.690 | 3.694 | 3.673 | 3.679 | 1,176,607 | -0.02(-0.54%) |
Feb 05, 2004 | 3.721 | 3.721 | 3.689 | 3.699 | 1,060,863 | -0.01(-0.32%) |
Feb 04, 2004 | 3.689 | 3.725 | 3.658 | 3.710 | 1,428,000 | +0.01(+0.39%) |
Feb 03, 2004 | 3.650 | 3.715 | 3.644 | 3.696 | 1,540,795 | +0.06(+1.77%) |
Feb 02, 2004 | 3.605 | 3.635 | 3.563 | 3.632 | 958,389 | +0.03(+0.78%) |
Jan 30, 2004 | 3.613 | 3.634 | 3.578 | 3.604 | 407,684 | -0.01(-0.18%) |
Jan 29, 2004 | 3.585 | 3.611 | 3.546 | 3.610 | 822,003 | +0.03(+0.94%) |
Jan 28, 2004 | 3.567 | 3.626 | 3.561 | 3.576 | 1,168,497 | -0.00(-0.10%) |
Jan 27, 2004 | 3.558 | 3.584 | 3.550 | 3.580 | 443,070 | +0.02(+0.48%) |
Jan 26, 2004 | 3.474 | 3.563 | 3.474 | 3.563 | 1,980,179 | +0.07(+1.89%) |
Jan 23, 2004 | 3.548 | 3.559 | 3.497 | 3.497 | 665,712 | -0.05(-1.43%) |
Jan 22, 2004 | 3.544 | 3.563 | 3.539 | 3.548 | 434,961 | +0.00(+0.05%) |
Jan 21, 2004 | 3.565 | 3.568 | 3.540 | 3.546 | 712,157 | -0.02(-0.53%) |
Jan 20, 2004 | 3.566 | 3.572 | 3.543 | 3.565 | 836,747 | +0.01(+0.36%) |
Jan 16, 2004 | 3.558 | 3.563 | 3.547 | 3.552 | 452,654 | +0.00(+0.03%) |
Jan 15, 2004 | 3.549 | 3.577 | 3.549 | 3.551 | 1,052,016 | +0.00(+0.05%) |
Jan 14, 2004 | 3.565 | 3.569 | 3.539 | 3.549 | 1,466,335 | -0.01(-0.38%) |
Jan 13, 2004 | 3.572 | 3.574 | 3.554 | 3.563 | 332,487 | -0.00(-0.13%) |
Jan 12, 2004 | 3.581 | 3.588 | 3.561 | 3.567 | 392,202 | -0.00(-0.08%) |
Jan 09, 2004 | 3.601 | 3.624 | 3.565 | 3.570 | 803,572 | -0.04(-1.08%) |
Jan 08, 2004 | 3.605 | 3.614 | 3.562 | 3.609 | 495,413 | +0.00(+0.08%) |
Jan 07, 2004 | 3.593 | 3.605 | 3.576 | 3.606 | 688,565 | +0.01(+0.25%) |
Jan 06, 2004 | 3.608 | 3.610 | 3.568 | 3.597 | 593,464 | -0.02(-0.45%) |
Jan 05, 2004 | 3.579 | 3.614 | 3.574 | 3.614 | 757,864 | +0.04(+1.16%) |