Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.237 | 4.289 | 4.213 | 4.270 | 977,433 | +0.02(+0.45%) |
Mar 30, 2004 | 4.203 | 4.284 | 4.197 | 4.250 | 1,050,135 | +0.06(+1.41%) |
Mar 29, 2004 | 4.185 | 4.203 | 4.168 | 4.192 | 691,627 | +0.01(+0.35%) |
Mar 26, 2004 | 4.166 | 4.205 | 4.157 | 4.177 | 1,086,678 | -0.00(-0.06%) |
Mar 25, 2004 | 4.172 | 4.185 | 4.160 | 4.179 | 1,248,237 | +0.01(+0.17%) |
Mar 24, 2004 | 4.179 | 4.191 | 4.159 | 4.172 | 1,052,827 | -0.00(-0.02%) |
Mar 23, 2004 | 4.172 | 4.191 | 4.171 | 4.173 | 1,810,232 | +0.01(+0.15%) |
Mar 22, 2004 | 4.138 | 4.167 | 4.103 | 4.167 | 1,178,997 | -0.01(-0.33%) |
Mar 19, 2004 | 4.181 | 4.206 | 4.173 | 4.181 | 979,741 | -0.02(-0.52%) |
Mar 18, 2004 | 4.154 | 4.216 | 4.134 | 4.203 | 1,948,327 | +0.03(+0.64%) |
Mar 17, 2004 | 4.073 | 4.184 | 4.073 | 4.176 | 1,232,081 | +0.10(+2.47%) |
Mar 16, 2004 | 3.951 | 4.093 | 3.951 | 4.075 | 1,935,248 | +0.13(+3.18%) |
Mar 15, 2004 | 3.951 | 4.072 | 3.950 | 3.950 | 978,587 | -0.07(-1.66%) |
Mar 12, 2004 | 4.008 | 4.021 | 3.977 | 4.016 | 857,802 | +0.05(+1.31%) |
Mar 11, 2004 | 4.078 | 4.094 | 3.960 | 3.964 | 1,110,912 | -0.14(-3.30%) |
Mar 10, 2004 | 4.203 | 4.209 | 4.089 | 4.100 | 497,756 | -0.08(-1.95%) |
Mar 09, 2004 | 4.200 | 4.246 | 4.152 | 4.181 | 1,179,382 | -0.01(-0.25%) |
Mar 08, 2004 | 4.286 | 4.286 | 4.147 | 4.192 | 1,500,192 | -0.12(-2.70%) |
Mar 05, 2004 | 4.273 | 4.399 | 4.273 | 4.308 | 2,682,267 | +0.04(+0.83%) |
Mar 04, 2004 | 4.133 | 4.290 | 4.129 | 4.272 | 2,213,361 | +0.16(+3.86%) |
Mar 03, 2004 | 4.107 | 4.193 | 4.099 | 4.114 | 4,764,458 | +0.01(+0.15%) |
Mar 02, 2004 | 4.157 | 4.159 | 4.100 | 4.107 | 2,475,318 | -0.07(-1.70%) |
Mar 01, 2004 | 3.909 | 4.282 | 3.909 | 4.179 | 4,186,307 | +0.28(+7.16%) |
Feb 27, 2004 | 3.929 | 3.929 | 3.871 | 3.900 | 1,185,537 | -0.01(-0.24%) |
Feb 26, 2004 | 3.921 | 3.932 | 3.873 | 3.909 | 1,211,694 | +0.01(+0.24%) |
Feb 25, 2004 | 3.769 | 3.900 | 3.769 | 3.900 | 1,580,203 | +0.13(+3.47%) |
Feb 24, 2004 | 3.769 | 3.786 | 3.712 | 3.769 | 1,131,683 | +0.02(+0.58%) |
Feb 23, 2004 | 3.813 | 3.813 | 3.725 | 3.747 | 670,086 | -0.02(-0.60%) |
Feb 20, 2004 | 3.816 | 3.816 | 3.718 | 3.770 | 1,004,359 | -0.06(-1.61%) |
Feb 19, 2004 | 3.877 | 3.881 | 3.830 | 3.831 | 1,287,857 | -0.04(-0.96%) |
Feb 18, 2004 | 3.893 | 3.913 | 3.826 | 3.868 | 702,782 | -0.04(-0.91%) |
Feb 17, 2004 | 3.897 | 3.921 | 3.890 | 3.904 | 1,051,673 | +0.05(+1.35%) |
Feb 13, 2004 | 3.881 | 3.891 | 3.811 | 3.852 | 545,454 | -0.01(-0.31%) |
Feb 12, 2004 | 3.901 | 3.908 | 3.848 | 3.864 | 1,117,451 | -0.05(-1.31%) |
Feb 11, 2004 | 3.891 | 3.915 | 3.845 | 3.915 | 1,457,879 | +0.02(+0.40%) |
Feb 10, 2004 | 3.947 | 3.947 | 3.876 | 3.900 | 1,360,559 | -0.04(-1.12%) |
Feb 09, 2004 | 3.898 | 3.949 | 3.891 | 3.944 | 1,152,071 | +0.05(+1.27%) |
Feb 06, 2004 | 3.761 | 3.894 | 3.761 | 3.894 | 1,868,701 | +0.13(+3.55%) |
Feb 05, 2004 | 3.670 | 3.778 | 3.624 | 3.761 | 1,665,983 | +0.09(+2.48%) |
Feb 04, 2004 | 3.749 | 3.749 | 3.661 | 3.670 | 972,817 | -0.06(-1.53%) |
Feb 03, 2004 | 3.783 | 3.792 | 3.726 | 3.727 | 891,653 | -0.03(-0.90%) |
Feb 02, 2004 | 3.589 | 3.770 | 3.589 | 3.761 | 2,024,106 | +0.19(+5.42%) |
Jan 30, 2004 | 3.531 | 3.579 | 3.525 | 3.568 | 767,791 | +0.05(+1.45%) |
Jan 29, 2004 | 3.553 | 3.580 | 3.479 | 3.516 | 1,621,362 | -0.12(-3.31%) |
Jan 28, 2004 | 3.746 | 3.746 | 3.631 | 3.637 | 1,214,771 | -0.08(-2.17%) |
Jan 27, 2004 | 3.737 | 3.737 | 3.699 | 3.718 | 1,434,799 | -0.00(-0.05%) |
Jan 26, 2004 | 3.672 | 3.731 | 3.649 | 3.719 | 1,037,056 | +0.09(+2.48%) |
Jan 23, 2004 | 3.621 | 3.650 | 3.613 | 3.629 | 697,397 | +0.02(+0.58%) |
Jan 22, 2004 | 3.591 | 3.614 | 3.574 | 3.608 | 1,220,156 | +0.01(+0.19%) |
Jan 21, 2004 | 3.548 | 3.650 | 3.548 | 3.601 | 1,050,135 | +0.04(+1.17%) |
Jan 20, 2004 | 3.501 | 3.578 | 3.501 | 3.560 | 859,725 | +0.06(+1.68%) |
Jan 16, 2004 | 3.524 | 3.543 | 3.501 | 3.501 | 745,865 | -0.03(-0.91%) |
Jan 15, 2004 | 3.544 | 3.549 | 3.519 | 3.533 | 1,104,757 | -0.02(-0.56%) |
Jan 14, 2004 | 3.575 | 3.575 | 3.518 | 3.553 | 889,729 | +0.00(+0.00%) |
Jan 13, 2004 | 3.570 | 3.580 | 3.513 | 3.553 | 1,410,181 | -0.02(-0.61%) |
Jan 12, 2004 | 3.546 | 3.605 | 3.542 | 3.575 | 2,381,844 | +0.02(+0.56%) |
Jan 09, 2004 | 3.465 | 3.555 | 3.463 | 3.555 | 4,203,232 | +0.13(+3.85%) |
Jan 08, 2004 | 3.415 | 3.421 | 3.414 | 3.423 | 1,869,855 | +0.02(+0.48%) |
Jan 07, 2004 | 3.345 | 3.440 | 3.342 | 3.406 | 3,238,108 | +0.07(+2.10%) |
Jan 06, 2004 | 3.298 | 3.337 | 3.294 | 3.336 | 1,608,668 | +0.05(+1.61%) |
Jan 05, 2004 | 3.254 | 3.300 | 3.244 | 3.283 | 1,369,406 | +0.08(+2.38%) |