Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.833 | 3.873 | 3.771 | 3.799 | 754,800 | +0.02(+0.62%) |
Mar 30, 2004 | 3.671 | 3.833 | 3.669 | 3.776 | 769,200 | +0.11(+3.09%) |
Mar 29, 2004 | 3.542 | 3.780 | 3.530 | 3.663 | 1,196,400 | +0.14(+3.85%) |
Mar 26, 2004 | 3.420 | 3.566 | 3.338 | 3.527 | 640,200 | +0.12(+3.42%) |
Mar 25, 2004 | 3.333 | 3.456 | 3.315 | 3.410 | 523,800 | +0.08(+2.30%) |
Mar 24, 2004 | 3.416 | 3.417 | 3.290 | 3.333 | 467,400 | -0.12(-3.47%) |
Mar 23, 2004 | 3.501 | 3.514 | 3.416 | 3.453 | 285,000 | -0.05(-1.33%) |
Mar 22, 2004 | 3.579 | 3.581 | 3.467 | 3.500 | 528,000 | -0.04(-1.06%) |
Mar 19, 2004 | 3.533 | 3.587 | 3.498 | 3.538 | 360,000 | +0.03(+0.95%) |
Mar 18, 2004 | 3.513 | 3.545 | 3.477 | 3.504 | 220,800 | +0.03(+0.86%) |
Mar 17, 2004 | 3.499 | 3.550 | 3.431 | 3.474 | 345,600 | +0.01(+0.34%) |
Mar 16, 2004 | 3.495 | 3.500 | 3.382 | 3.462 | 306,000 | +0.05(+1.37%) |
Mar 15, 2004 | 3.271 | 3.478 | 3.251 | 3.416 | 587,400 | +0.07(+2.09%) |
Mar 12, 2004 | 3.419 | 3.458 | 3.328 | 3.346 | 271,800 | -0.06(-1.74%) |
Mar 11, 2004 | 3.402 | 3.512 | 3.386 | 3.405 | 291,600 | -0.06(-1.78%) |
Mar 10, 2004 | 3.479 | 3.658 | 3.376 | 3.467 | 338,400 | -0.09(-2.51%) |
Mar 09, 2004 | 3.608 | 3.658 | 3.507 | 3.556 | 246,000 | -0.07(-1.93%) |
Mar 08, 2004 | 3.501 | 3.652 | 3.501 | 3.626 | 258,000 | +0.09(+2.64%) |
Mar 05, 2004 | 3.585 | 3.647 | 3.482 | 3.533 | 196,200 | -0.08(-2.17%) |
Mar 04, 2004 | 3.487 | 3.665 | 3.445 | 3.611 | 521,400 | +0.02(+0.53%) |
Mar 03, 2004 | 3.514 | 3.614 | 3.481 | 3.592 | 524,400 | +0.15(+4.41%) |
Mar 02, 2004 | 3.276 | 3.500 | 3.254 | 3.440 | 1,358,400 | +0.15(+4.64%) |
Mar 01, 2004 | 3.333 | 3.533 | 3.262 | 3.288 | 1,085,400 | -0.12(-3.66%) |
Feb 27, 2004 | 3.501 | 3.667 | 3.336 | 3.413 | 1,027,800 | -0.11(-3.15%) |
Feb 26, 2004 | 3.363 | 3.596 | 3.363 | 3.523 | 528,600 | +0.06(+1.68%) |
Feb 25, 2004 | 3.375 | 3.487 | 3.289 | 3.465 | 338,400 | +0.07(+2.16%) |
Feb 24, 2004 | 3.362 | 3.457 | 3.292 | 3.392 | 547,800 | +0.06(+1.85%) |
Feb 23, 2004 | 3.541 | 3.541 | 3.312 | 3.330 | 1,132,200 | -0.15(-4.38%) |
Feb 20, 2004 | 3.442 | 3.525 | 3.329 | 3.482 | 691,800 | +0.11(+3.39%) |
Feb 19, 2004 | 3.292 | 3.438 | 3.205 | 3.368 | 1,321,200 | +0.09(+2.77%) |
Feb 18, 2004 | 3.424 | 3.481 | 3.255 | 3.278 | 639,600 | -0.17(-4.91%) |
Feb 17, 2004 | 3.616 | 3.766 | 3.387 | 3.447 | 1,137,000 | -0.05(-1.52%) |
Feb 13, 2004 | 3.449 | 3.560 | 3.393 | 3.500 | 252,600 | +0.04(+1.09%) |
Feb 12, 2004 | 3.521 | 3.561 | 3.447 | 3.462 | 403,200 | -0.03(-0.84%) |
Feb 11, 2004 | 3.458 | 3.499 | 3.425 | 3.492 | 379,200 | +0.06(+1.87%) |
Feb 10, 2004 | 3.447 | 3.491 | 3.375 | 3.428 | 306,000 | -0.05(-1.56%) |
Feb 09, 2004 | 3.408 | 3.489 | 3.260 | 3.482 | 600,000 | +0.14(+4.32%) |
Feb 06, 2004 | 3.263 | 3.397 | 3.188 | 3.337 | 273,000 | +0.09(+2.80%) |
Feb 05, 2004 | 3.183 | 3.270 | 3.175 | 3.247 | 305,400 | +0.03(+0.88%) |
Feb 04, 2004 | 3.199 | 3.310 | 3.183 | 3.218 | 573,600 | -0.04(-1.15%) |
Feb 03, 2004 | 3.197 | 3.346 | 3.197 | 3.256 | 777,000 | -0.06(-1.71%) |
Feb 02, 2004 | 3.493 | 3.583 | 3.271 | 3.312 | 960,600 | -0.12(-3.45%) |
Jan 30, 2004 | 3.380 | 3.479 | 3.208 | 3.431 | 921,600 | -0.00(-0.07%) |
Jan 29, 2004 | 3.408 | 3.562 | 2.958 | 3.433 | 3,045,000 | -0.13(-3.60%) |
Jan 28, 2004 | 3.892 | 3.892 | 3.453 | 3.562 | 1,587,000 | -0.29(-7.43%) |
Jan 27, 2004 | 3.986 | 4.074 | 3.803 | 3.848 | 1,576,800 | -0.07(-1.87%) |
Jan 26, 2004 | 3.649 | 3.965 | 3.583 | 3.921 | 2,772,600 | +0.34(+9.60%) |
Jan 23, 2004 | 3.513 | 3.650 | 3.508 | 3.578 | 1,355,400 | +0.06(+1.73%) |
Jan 22, 2004 | 3.524 | 3.525 | 3.459 | 3.517 | 506,400 | +0.01(+0.40%) |
Jan 21, 2004 | 3.467 | 3.529 | 3.342 | 3.503 | 443,400 | +0.00(+0.05%) |
Jan 20, 2004 | 3.536 | 3.542 | 3.479 | 3.501 | 696,600 | +0.00(+0.02%) |
Jan 16, 2004 | 3.525 | 3.541 | 3.477 | 3.500 | 705,600 | +0.02(+0.69%) |
Jan 15, 2004 | 3.438 | 3.542 | 3.438 | 3.476 | 823,338 | -0.03(-0.92%) |
Jan 14, 2004 | 3.533 | 3.534 | 3.394 | 3.508 | 461,124 | +0.03(+0.84%) |
Jan 13, 2004 | 3.388 | 3.527 | 3.382 | 3.479 | 874,650 | +0.09(+2.70%) |
Jan 12, 2004 | 3.337 | 3.471 | 3.333 | 3.388 | 1,360,002 | +0.07(+2.16%) |
Jan 09, 2004 | 3.265 | 3.317 | 3.217 | 3.316 | 774,630 | +0.06(+1.74%) |
Jan 08, 2004 | 3.251 | 3.291 | 3.167 | 3.259 | 598,050 | +0.11(+3.47%) |
Jan 07, 2004 | 3.210 | 3.349 | 3.100 | 3.150 | 1,228,854 | -0.11(-3.45%) |
Jan 06, 2004 | 3.167 | 3.313 | 3.154 | 3.263 | 510,600 | +0.01(+0.41%) |
Jan 05, 2004 | 3.386 | 3.417 | 3.109 | 3.249 | 1,692,600 | -0.16(-4.81%) |