Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.305 | 4.496 | 4.255 | 4.407 | 597,244 | +0.13(+3.06%) |
Mar 30, 2004 | 4.201 | 4.286 | 4.197 | 4.276 | 549,137 | +0.07(+1.63%) |
Mar 29, 2004 | 4.243 | 4.295 | 4.182 | 4.207 | 432,238 | +0.01(+0.15%) |
Mar 26, 2004 | 4.135 | 4.257 | 4.126 | 4.201 | 188,578 | +0.09(+2.12%) |
Mar 25, 2004 | 4.189 | 4.211 | 4.105 | 4.114 | 341,797 | -0.06(-1.54%) |
Mar 24, 2004 | 4.220 | 4.326 | 4.178 | 4.178 | 312,693 | -0.02(-0.49%) |
Mar 23, 2004 | 4.261 | 4.313 | 4.072 | 4.199 | 461,102 | -0.07(-1.75%) |
Mar 22, 2004 | 4.334 | 4.363 | 4.268 | 4.274 | 111,366 | -0.07(-1.63%) |
Mar 19, 2004 | 4.480 | 4.490 | 4.332 | 4.345 | 346,127 | -0.10(-2.34%) |
Mar 18, 2004 | 4.355 | 4.494 | 4.355 | 4.448 | 547,934 | +0.08(+1.90%) |
Mar 17, 2004 | 4.365 | 4.417 | 4.355 | 4.365 | 451,721 | -0.02(-0.57%) |
Mar 16, 2004 | 4.386 | 4.403 | 4.355 | 4.390 | 443,783 | +0.01(+0.29%) |
Mar 15, 2004 | 4.532 | 4.532 | 4.340 | 4.378 | 395,917 | -0.09(-2.05%) |
Mar 12, 2004 | 4.342 | 4.473 | 4.320 | 4.469 | 679,746 | +0.15(+3.42%) |
Mar 11, 2004 | 4.282 | 4.459 | 4.282 | 4.322 | 798,570 | -0.12(-2.62%) |
Mar 10, 2004 | 4.448 | 4.480 | 4.386 | 4.438 | 650,642 | -0.02(-0.47%) |
Mar 09, 2004 | 4.455 | 4.478 | 4.426 | 4.459 | 590,749 | -0.03(-0.60%) |
Mar 08, 2004 | 4.342 | 4.519 | 4.342 | 4.486 | 842,828 | +0.13(+3.06%) |
Mar 05, 2004 | 4.438 | 4.500 | 4.313 | 4.353 | 718,232 | -0.06(-1.46%) |
Mar 04, 2004 | 4.376 | 4.552 | 4.376 | 4.417 | 423,819 | +0.05(+1.09%) |
Mar 03, 2004 | 4.328 | 4.465 | 4.261 | 4.369 | 668,441 | +0.06(+1.45%) |
Mar 02, 2004 | 4.365 | 4.365 | 4.290 | 4.307 | 560,201 | -0.02(-0.53%) |
Mar 01, 2004 | 4.105 | 4.347 | 4.085 | 4.330 | 956,360 | +0.25(+6.01%) |
Feb 27, 2004 | 4.053 | 4.143 | 4.041 | 4.085 | 1,014,809 | +0.06(+1.55%) |
Feb 26, 2004 | 3.798 | 4.022 | 3.798 | 4.022 | 901,518 | +0.23(+6.20%) |
Feb 25, 2004 | 3.806 | 3.827 | 3.740 | 3.787 | 271,562 | -0.02(-0.44%) |
Feb 24, 2004 | 3.785 | 3.819 | 3.785 | 3.804 | 170,056 | +0.02(+0.49%) |
Feb 23, 2004 | 3.773 | 3.835 | 3.773 | 3.785 | 131,331 | +0.00(+0.05%) |
Feb 20, 2004 | 3.796 | 3.812 | 3.775 | 3.783 | 80,338 | -0.01(-0.27%) |
Feb 19, 2004 | 3.802 | 3.835 | 3.783 | 3.794 | 121,950 | -0.01(-0.33%) |
Feb 18, 2004 | 3.877 | 3.877 | 3.794 | 3.806 | 163,803 | -0.07(-1.88%) |
Feb 17, 2004 | 3.669 | 3.933 | 3.669 | 3.879 | 403,374 | +0.20(+5.42%) |
Feb 13, 2004 | 3.694 | 3.794 | 3.677 | 3.679 | 102,707 | -0.02(-0.51%) |
Feb 12, 2004 | 3.669 | 3.738 | 3.669 | 3.698 | 207,339 | +0.02(+0.68%) |
Feb 11, 2004 | 3.561 | 3.742 | 3.561 | 3.673 | 330,973 | +0.11(+3.21%) |
Feb 10, 2004 | 3.534 | 3.575 | 3.534 | 3.559 | 181,362 | +0.02(+0.47%) |
Feb 09, 2004 | 3.409 | 3.565 | 3.368 | 3.542 | 184,007 | +0.12(+3.65%) |
Feb 06, 2004 | 3.328 | 3.417 | 3.328 | 3.417 | 106,075 | +0.09(+2.69%) |
Feb 05, 2004 | 3.328 | 3.355 | 3.326 | 3.328 | 106,796 | +0.00(+0.00%) |
Feb 04, 2004 | 3.326 | 3.347 | 3.305 | 3.328 | 133,495 | -0.02(-0.50%) |
Feb 03, 2004 | 3.368 | 3.368 | 3.328 | 3.345 | 63,741 | -0.02(-0.68%) |
Feb 02, 2004 | 3.347 | 3.399 | 3.326 | 3.368 | 52,917 | +0.03(+0.93%) |
Jan 30, 2004 | 3.378 | 3.380 | 3.336 | 3.336 | 142,155 | -0.05(-1.53%) |
Jan 29, 2004 | 3.392 | 3.399 | 3.380 | 3.388 | 67,830 | +0.02(+0.62%) |
Jan 28, 2004 | 3.434 | 3.449 | 3.368 | 3.368 | 88,516 | -0.06(-1.82%) |
Jan 27, 2004 | 3.438 | 3.492 | 3.430 | 3.430 | 84,667 | -0.02(-0.54%) |
Jan 26, 2004 | 3.503 | 3.513 | 3.419 | 3.449 | 103,910 | -0.07(-1.95%) |
Jan 23, 2004 | 3.465 | 3.530 | 3.465 | 3.517 | 98,859 | +0.08(+2.24%) |
Jan 22, 2004 | 3.465 | 3.492 | 3.430 | 3.440 | 153,219 | -0.02(-0.72%) |
Jan 21, 2004 | 3.316 | 3.476 | 3.316 | 3.465 | 247,749 | +0.15(+4.51%) |
Jan 20, 2004 | 3.284 | 3.349 | 3.284 | 3.316 | 192,186 | +0.02(+0.57%) |
Jan 16, 2004 | 3.316 | 3.328 | 3.278 | 3.297 | 158,992 | -0.01(-0.31%) |
Jan 15, 2004 | 3.347 | 3.355 | 3.270 | 3.307 | 186,413 | -0.02(-0.56%) |
Jan 14, 2004 | 3.320 | 3.326 | 3.293 | 3.326 | 120,266 | +0.00(+0.00%) |
Jan 13, 2004 | 3.295 | 3.357 | 3.295 | 3.326 | 184,248 | +0.00(+0.00%) |
Jan 12, 2004 | 3.419 | 3.430 | 3.326 | 3.326 | 231,392 | -0.10(-2.97%) |
Jan 09, 2004 | 3.419 | 3.430 | 3.397 | 3.428 | 304,515 | -0.02(-0.60%) |
Jan 08, 2004 | 3.486 | 3.486 | 3.449 | 3.449 | 403,614 | -0.04(-1.25%) |
Jan 07, 2004 | 3.471 | 3.507 | 3.471 | 3.492 | 123,874 | +0.00(+0.00%) |
Jan 06, 2004 | 3.482 | 3.513 | 3.482 | 3.492 | 137,585 | -0.01(-0.30%) |
Jan 05, 2004 | 3.513 | 3.534 | 3.496 | 3.503 | 202,528 | +0.00(+0.06%) |