Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.720 | 3.780 | 3.643 | 3.687 | 2,091,000 | -0.03(-0.86%) |
Mar 30, 2004 | 3.675 | 3.719 | 3.645 | 3.719 | 877,000 | +0.03(+0.81%) |
Mar 29, 2004 | 3.562 | 3.700 | 3.562 | 3.689 | 1,654,000 | +0.09(+2.50%) |
Mar 26, 2004 | 3.654 | 3.654 | 3.565 | 3.599 | 986,000 | -0.01(-0.17%) |
Mar 25, 2004 | 3.692 | 3.692 | 3.564 | 3.605 | 879,000 | -0.08(-2.04%) |
Mar 24, 2004 | 3.583 | 3.697 | 3.538 | 3.680 | 945,000 | +0.10(+2.71%) |
Mar 23, 2004 | 3.588 | 3.636 | 3.563 | 3.583 | 620,000 | -0.05(-1.27%) |
Mar 22, 2004 | 3.789 | 3.789 | 3.590 | 3.629 | 463,000 | -0.03(-0.87%) |
Mar 19, 2004 | 3.912 | 3.914 | 3.649 | 3.661 | 746,000 | -0.16(-4.19%) |
Mar 18, 2004 | 3.736 | 3.852 | 3.722 | 3.821 | 510,000 | +0.08(+2.28%) |
Mar 17, 2004 | 3.673 | 3.800 | 3.673 | 3.736 | 1,256,000 | +0.07(+1.80%) |
Mar 16, 2004 | 3.914 | 3.914 | 3.649 | 3.670 | 1,396,000 | -0.23(-5.90%) |
Mar 15, 2004 | 3.974 | 3.974 | 3.856 | 3.900 | 567,000 | -0.05(-1.27%) |
Mar 12, 2004 | 3.994 | 4.026 | 3.868 | 3.950 | 1,662,000 | -0.02(-0.45%) |
Mar 11, 2004 | 3.665 | 3.993 | 3.665 | 3.968 | 5,665,000 | +0.27(+7.24%) |
Mar 10, 2004 | 3.850 | 3.850 | 3.668 | 3.700 | 949,000 | -0.03(-0.83%) |
Mar 09, 2004 | 3.809 | 3.815 | 3.724 | 3.731 | 1,096,000 | -0.08(-2.07%) |
Mar 08, 2004 | 3.750 | 3.942 | 3.744 | 3.810 | 841,000 | -0.00(-0.06%) |
Mar 05, 2004 | 3.750 | 3.899 | 3.750 | 3.812 | 546,000 | -0.04(-1.04%) |
Mar 04, 2004 | 3.877 | 3.900 | 3.750 | 3.852 | 1,004,000 | -0.02(-0.45%) |
Mar 03, 2004 | 3.871 | 3.892 | 3.750 | 3.870 | 436,000 | +0.01(+0.16%) |
Mar 02, 2004 | 3.873 | 3.929 | 3.841 | 3.864 | 616,000 | -0.04(-0.92%) |
Mar 01, 2004 | 3.926 | 3.926 | 3.860 | 3.900 | 379,000 | +0.00(+0.00%) |
Feb 27, 2004 | 3.890 | 3.925 | 3.880 | 3.900 | 801,000 | -0.00(-0.10%) |
Feb 26, 2004 | 3.889 | 3.989 | 3.862 | 3.904 | 571,000 | +0.07(+1.77%) |
Feb 25, 2004 | 3.736 | 3.855 | 3.653 | 3.836 | 682,000 | +0.04(+0.98%) |
Feb 24, 2004 | 3.804 | 3.957 | 3.700 | 3.799 | 1,385,000 | -0.02(-0.55%) |
Feb 23, 2004 | 3.825 | 3.932 | 3.804 | 3.820 | 897,000 | -0.03(-0.65%) |
Feb 20, 2004 | 3.948 | 3.961 | 3.838 | 3.845 | 397,000 | -0.13(-3.32%) |
Feb 19, 2004 | 4.049 | 4.159 | 3.905 | 3.977 | 698,000 | +0.01(+0.38%) |
Feb 18, 2004 | 4.078 | 4.124 | 3.961 | 3.962 | 345,000 | -0.16(-3.95%) |
Feb 17, 2004 | 4.042 | 4.177 | 3.942 | 4.125 | 1,076,000 | +0.25(+6.56%) |
Feb 13, 2004 | 4.011 | 4.065 | 3.871 | 3.871 | 334,000 | -0.14(-3.51%) |
Feb 12, 2004 | 4.091 | 4.127 | 4.000 | 4.012 | 959,000 | -0.11(-2.74%) |
Feb 11, 2004 | 3.932 | 4.158 | 3.925 | 4.125 | 545,000 | +0.08(+2.10%) |
Feb 10, 2004 | 3.878 | 4.040 | 3.850 | 4.040 | 686,000 | +0.16(+4.12%) |
Feb 09, 2004 | 3.995 | 3.995 | 3.880 | 3.880 | 268,000 | -0.10(-2.53%) |
Feb 06, 2004 | 3.798 | 3.998 | 3.764 | 3.981 | 618,000 | +0.20(+5.20%) |
Feb 05, 2004 | 3.800 | 3.868 | 3.665 | 3.784 | 2,806,000 | -0.00(-0.03%) |
Feb 04, 2004 | 3.994 | 3.994 | 3.785 | 3.785 | 1,093,000 | -0.22(-5.47%) |
Feb 03, 2004 | 4.198 | 4.200 | 3.912 | 4.004 | 1,759,000 | -0.14(-3.45%) |
Feb 02, 2004 | 4.109 | 4.230 | 4.100 | 4.147 | 396,000 | +0.02(+0.44%) |
Jan 30, 2004 | 4.160 | 4.160 | 4.108 | 4.129 | 516,000 | -0.03(-0.60%) |
Jan 29, 2004 | 4.128 | 4.156 | 4.098 | 4.154 | 1,163,000 | +0.01(+0.24%) |
Jan 28, 2004 | 4.137 | 4.180 | 4.099 | 4.144 | 468,000 | +0.01(+0.14%) |
Jan 27, 2004 | 4.082 | 4.176 | 4.082 | 4.138 | 787,000 | +0.03(+0.71%) |
Jan 26, 2004 | 4.067 | 4.148 | 4.032 | 4.109 | 1,888,000 | +0.01(+0.22%) |
Jan 23, 2004 | 4.139 | 4.166 | 4.007 | 4.100 | 1,029,000 | +0.06(+1.51%) |
Jan 22, 2004 | 4.100 | 4.140 | 4.036 | 4.039 | 901,000 | -0.06(-1.49%) |
Jan 21, 2004 | 4.134 | 4.134 | 4.081 | 4.100 | 193,000 | -0.01(-0.24%) |
Jan 20, 2004 | 4.155 | 4.175 | 4.086 | 4.110 | 626,000 | -0.01(-0.36%) |
Jan 16, 2004 | 4.101 | 4.175 | 4.069 | 4.125 | 366,000 | +0.00(+0.10%) |
Jan 15, 2004 | 4.150 | 4.154 | 4.076 | 4.121 | 602,300 | -0.01(-0.29%) |
Jan 14, 2004 | 4.154 | 4.168 | 4.110 | 4.133 | 350,110 | +0.00(+0.07%) |
Jan 13, 2004 | 4.154 | 4.164 | 4.121 | 4.130 | 865,630 | -0.01(-0.34%) |
Jan 12, 2004 | 4.107 | 4.162 | 4.088 | 4.144 | 779,630 | +0.04(+1.00%) |
Jan 09, 2004 | 4.190 | 4.219 | 4.095 | 4.103 | 738,650 | -0.09(-2.08%) |
Jan 08, 2004 | 4.175 | 4.229 | 4.147 | 4.190 | 866,670 | +0.04(+1.01%) |
Jan 07, 2004 | 4.207 | 4.228 | 4.111 | 4.148 | 920,390 | -0.03(-0.79%) |
Jan 06, 2004 | 4.270 | 4.270 | 4.163 | 4.181 | 710,000 | -0.04(-0.97%) |
Jan 05, 2004 | 4.235 | 4.265 | 4.194 | 4.222 | 697,000 | +0.01(+0.17%) |