Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.446 | 3.450 | 3.413 | 3.427 | 3,414,863 | -0.02(-0.45%) |
Mar 30, 2004 | 3.411 | 3.457 | 3.405 | 3.442 | 4,061,661 | +0.04(+1.09%) |
Mar 29, 2004 | 3.408 | 3.434 | 3.391 | 3.405 | 4,195,878 | +0.01(+0.15%) |
Mar 26, 2004 | 3.389 | 3.433 | 3.380 | 3.400 | 4,045,043 | +0.00(+0.05%) |
Mar 25, 2004 | 3.373 | 3.409 | 3.346 | 3.398 | 5,201,227 | +0.04(+1.28%) |
Mar 24, 2004 | 3.410 | 3.411 | 3.355 | 3.355 | 5,008,210 | -0.05(-1.58%) |
Mar 23, 2004 | 3.421 | 3.433 | 3.409 | 3.409 | 4,383,781 | -0.01(-0.27%) |
Mar 22, 2004 | 3.437 | 3.437 | 3.387 | 3.419 | 4,027,787 | -0.02(-0.51%) |
Mar 19, 2004 | 3.462 | 3.484 | 3.430 | 3.436 | 5,952,842 | +0.02(+0.50%) |
Mar 18, 2004 | 3.394 | 3.430 | 3.391 | 3.419 | 5,336,722 | +0.03(+0.75%) |
Mar 17, 2004 | 3.305 | 3.418 | 3.305 | 3.394 | 5,755,990 | +0.03(+0.84%) |
Mar 16, 2004 | 3.346 | 3.380 | 3.335 | 3.366 | 7,078,347 | +0.07(+2.25%) |
Mar 15, 2004 | 3.343 | 3.361 | 3.253 | 3.292 | 5,447,930 | -0.02(-0.47%) |
Mar 12, 2004 | 3.248 | 3.319 | 3.248 | 3.307 | 6,294,136 | +0.08(+2.42%) |
Mar 11, 2004 | 3.309 | 3.309 | 3.219 | 3.229 | 6,060,854 | -0.09(-2.73%) |
Mar 10, 2004 | 3.366 | 3.366 | 3.311 | 3.320 | 5,126,449 | -0.02(-0.74%) |
Mar 09, 2004 | 3.364 | 3.364 | 3.332 | 3.344 | 3,282,563 | -0.03(-0.74%) |
Mar 08, 2004 | 3.370 | 3.400 | 3.356 | 3.369 | 2,757,839 | -0.01(-0.32%) |
Mar 05, 2004 | 3.324 | 3.424 | 3.323 | 3.380 | 8,674,890 | +0.06(+1.80%) |
Mar 04, 2004 | 3.329 | 3.329 | 3.303 | 3.321 | 2,768,065 | -0.01(-0.36%) |
Mar 03, 2004 | 3.278 | 3.333 | 3.273 | 3.333 | 4,105,760 | +0.06(+1.69%) |
Mar 02, 2004 | 3.267 | 3.294 | 3.258 | 3.277 | 4,617,702 | +0.01(+0.32%) |
Mar 01, 2004 | 3.245 | 3.283 | 3.223 | 3.267 | 4,356,938 | +0.03(+1.03%) |
Feb 27, 2004 | 3.215 | 3.280 | 3.215 | 3.233 | 5,679,934 | -0.03(-0.93%) |
Feb 26, 2004 | 3.258 | 3.281 | 3.235 | 3.264 | 3,206,507 | +0.01(+0.24%) |
Feb 25, 2004 | 3.297 | 3.309 | 3.248 | 3.256 | 5,067,010 | -0.04(-1.29%) |
Feb 24, 2004 | 3.288 | 3.301 | 3.268 | 3.299 | 4,553,150 | -0.01(-0.26%) |
Feb 23, 2004 | 3.286 | 3.319 | 3.278 | 3.307 | 3,537,575 | -0.00(-0.05%) |
Feb 20, 2004 | 3.290 | 3.339 | 3.273 | 3.309 | 5,316,270 | +0.04(+1.23%) |
Feb 19, 2004 | 3.270 | 3.286 | 3.238 | 3.269 | 5,777,081 | +0.00(+0.08%) |
Feb 18, 2004 | 3.279 | 3.296 | 3.263 | 3.266 | 2,525,196 | -0.01(-0.39%) |
Feb 17, 2004 | 3.237 | 3.285 | 3.237 | 3.279 | 3,568,893 | +0.06(+1.79%) |
Feb 13, 2004 | 3.206 | 3.293 | 3.202 | 3.221 | 6,153,528 | +0.02(+0.71%) |
Feb 12, 2004 | 3.243 | 3.243 | 3.184 | 3.199 | 3,127,894 | -0.05(-1.40%) |
Feb 11, 2004 | 3.182 | 3.254 | 3.156 | 3.244 | 3,000,707 | +0.05(+1.67%) |
Feb 10, 2004 | 3.188 | 3.207 | 3.178 | 3.191 | 4,881,023 | -0.03(-1.06%) |
Feb 09, 2004 | 3.217 | 3.240 | 3.202 | 3.225 | 2,483,013 | -0.02(-0.61%) |
Feb 06, 2004 | 3.235 | 3.249 | 3.197 | 3.245 | 3,419,976 | +0.02(+0.58%) |
Feb 05, 2004 | 3.176 | 3.240 | 3.161 | 3.226 | 3,119,585 | +0.05(+1.50%) |
Feb 04, 2004 | 3.207 | 3.207 | 3.163 | 3.178 | 4,135,160 | -0.04(-1.19%) |
Feb 03, 2004 | 3.215 | 3.251 | 3.199 | 3.216 | 3,327,941 | -0.00(-0.02%) |
Feb 02, 2004 | 3.220 | 3.245 | 3.196 | 3.217 | 3,570,171 | -0.02(-0.48%) |
Jan 30, 2004 | 3.227 | 3.247 | 3.196 | 3.233 | 4,656,689 | +0.00(+0.04%) |
Jan 29, 2004 | 3.228 | 3.241 | 3.196 | 3.232 | 3,767,661 | +0.02(+0.67%) |
Jan 28, 2004 | 3.252 | 3.264 | 3.196 | 3.210 | 4,012,448 | -0.04(-1.12%) |
Jan 27, 2004 | 3.233 | 3.265 | 3.231 | 3.247 | 4,967,306 | +0.01(+0.44%) |
Jan 26, 2004 | 3.232 | 3.251 | 3.211 | 3.233 | 6,071,719 | -0.02(-0.55%) |
Jan 23, 2004 | 3.288 | 3.301 | 3.231 | 3.251 | 3,768,301 | -0.02(-0.72%) |
Jan 22, 2004 | 3.273 | 3.305 | 3.191 | 3.274 | 9,611,852 | -0.06(-1.67%) |
Jan 21, 2004 | 3.321 | 3.330 | 3.300 | 3.330 | 4,362,051 | +0.03(+0.77%) |
Jan 20, 2004 | 3.290 | 3.319 | 3.273 | 3.304 | 3,848,831 | +0.02(+0.56%) |
Jan 16, 2004 | 3.324 | 3.324 | 3.283 | 3.286 | 3,823,905 | -0.01(-0.26%) |
Jan 15, 2004 | 3.333 | 3.358 | 3.286 | 3.294 | 3,854,583 | -0.04(-1.17%) |
Jan 14, 2004 | 3.271 | 3.333 | 3.260 | 3.333 | 3,525,432 | +0.06(+1.84%) |
Jan 13, 2004 | 3.305 | 3.309 | 3.234 | 3.273 | 4,110,234 | -0.02(-0.75%) |
Jan 12, 2004 | 3.286 | 3.305 | 3.262 | 3.298 | 3,858,418 | +0.03(+0.98%) |
Jan 09, 2004 | 3.251 | 3.325 | 3.239 | 3.266 | 3,691,605 | +0.02(+0.59%) |
Jan 08, 2004 | 3.231 | 3.247 | 3.211 | 3.247 | 3,131,729 | +0.01(+0.36%) |
Jan 07, 2004 | 3.247 | 3.249 | 3.215 | 3.235 | 5,272,170 | -0.04(-1.23%) |
Jan 06, 2004 | 3.260 | 3.286 | 3.243 | 3.275 | 4,272,573 | +0.01(+0.22%) |
Jan 05, 2004 | 3.241 | 3.268 | 3.208 | 3.268 | 3,438,510 | +0.04(+1.40%) |