Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.210 | 3.229 | 3.170 | 3.184 | 389,019 | -0.06(-1.92%) |
Mar 30, 2004 | 3.126 | 3.247 | 3.083 | 3.247 | 274,915 | +0.12(+3.82%) |
Mar 29, 2004 | 3.097 | 3.172 | 3.075 | 3.127 | 243,554 | +0.05(+1.48%) |
Mar 26, 2004 | 3.042 | 3.087 | 3.008 | 3.082 | 216,863 | +0.03(+1.13%) |
Mar 25, 2004 | 3.050 | 3.088 | 3.018 | 3.047 | 198,179 | +0.02(+0.79%) |
Mar 24, 2004 | 2.954 | 3.038 | 2.951 | 3.023 | 223,536 | +0.05(+1.65%) |
Mar 23, 2004 | 2.975 | 3.019 | 2.966 | 2.974 | 107,430 | -0.02(-0.72%) |
Mar 22, 2004 | 3.053 | 3.089 | 2.940 | 2.996 | 166,150 | -0.07(-2.42%) |
Mar 19, 2004 | 3.058 | 3.160 | 3.052 | 3.070 | 171,488 | -0.01(-0.28%) |
Mar 18, 2004 | 3.126 | 3.149 | 3.050 | 3.079 | 140,127 | -0.02(-0.79%) |
Mar 17, 2004 | 3.134 | 3.181 | 3.082 | 3.103 | 254,230 | -0.02(-0.75%) |
Mar 16, 2004 | 3.143 | 3.153 | 3.098 | 3.127 | 344,979 | +0.01(+0.47%) |
Mar 15, 2004 | 3.197 | 3.210 | 3.112 | 3.112 | 376,341 | -0.09(-2.82%) |
Mar 12, 2004 | 3.067 | 3.217 | 3.052 | 3.203 | 315,619 | +0.14(+4.67%) |
Mar 11, 2004 | 3.052 | 3.097 | 3.048 | 3.060 | 195,510 | -0.01(-0.41%) |
Mar 10, 2004 | 3.053 | 3.105 | 3.007 | 3.072 | 253,563 | -0.02(-0.57%) |
Mar 09, 2004 | 3.087 | 3.132 | 3.079 | 3.090 | 166,150 | -0.00(-0.13%) |
Mar 08, 2004 | 3.104 | 3.124 | 3.093 | 3.094 | 89,414 | -0.05(-1.50%) |
Mar 05, 2004 | 3.125 | 3.147 | 3.090 | 3.141 | 87,412 | -0.00(-0.03%) |
Mar 04, 2004 | 3.111 | 3.145 | 3.092 | 3.142 | 71,398 | +0.02(+0.69%) |
Mar 03, 2004 | 3.157 | 3.157 | 3.077 | 3.120 | 473,762 | -0.03(-0.89%) |
Mar 02, 2004 | 3.097 | 3.189 | 3.091 | 3.148 | 375,006 | +0.03(+0.98%) |
Mar 01, 2004 | 3.046 | 3.118 | 3.015 | 3.118 | 200,848 | +0.08(+2.72%) |
Feb 27, 2004 | 2.957 | 3.047 | 2.952 | 3.035 | 207,521 | +0.06(+1.95%) |
Feb 26, 2004 | 2.958 | 2.979 | 2.922 | 2.977 | 158,810 | +0.03(+0.93%) |
Feb 25, 2004 | 2.885 | 2.950 | 2.882 | 2.950 | 246,223 | +0.06(+2.18%) |
Feb 24, 2004 | 2.878 | 2.925 | 2.873 | 2.887 | 214,194 | -0.01(-0.34%) |
Feb 23, 2004 | 2.957 | 2.962 | 2.897 | 2.897 | 243,554 | -0.08(-2.54%) |
Feb 20, 2004 | 2.981 | 2.991 | 2.897 | 2.972 | 194,176 | +0.03(+1.00%) |
Feb 19, 2004 | 2.967 | 2.992 | 2.928 | 2.943 | 195,510 | -0.03(-0.89%) |
Feb 18, 2004 | 2.959 | 2.971 | 2.934 | 2.969 | 116,105 | +0.01(+0.18%) |
Feb 17, 2004 | 2.957 | 2.968 | 2.873 | 2.964 | 66,059 | +0.05(+1.77%) |
Feb 13, 2004 | 2.933 | 2.960 | 2.912 | 2.912 | 233,545 | -0.04(-1.47%) |
Feb 12, 2004 | 2.945 | 2.970 | 2.937 | 2.956 | 166,150 | +0.00(+0.12%) |
Feb 11, 2004 | 2.972 | 2.972 | 2.939 | 2.952 | 264,239 | -0.03(-0.89%) |
Feb 10, 2004 | 2.961 | 2.979 | 2.939 | 2.979 | 164,816 | +0.03(+1.12%) |
Feb 09, 2004 | 2.948 | 2.975 | 2.935 | 2.946 | 403,699 | -0.03(-0.97%) |
Feb 06, 2004 | 2.932 | 2.975 | 2.932 | 2.975 | 536,486 | +0.01(+0.29%) |
Feb 05, 2004 | 2.922 | 2.966 | 2.922 | 2.966 | 60,721 | +0.05(+1.89%) |
Feb 04, 2004 | 2.932 | 2.949 | 2.907 | 2.911 | 207,521 | -0.04(-1.22%) |
Feb 03, 2004 | 2.923 | 2.948 | 2.896 | 2.947 | 180,830 | +0.05(+1.58%) |
Feb 02, 2004 | 2.907 | 2.950 | 2.901 | 2.901 | 157,476 | -0.04(-1.39%) |
Jan 30, 2004 | 2.950 | 2.952 | 2.919 | 2.942 | 322,292 | -0.01(-0.34%) |
Jan 29, 2004 | 2.967 | 2.967 | 2.929 | 2.952 | 294,266 | +0.00(+0.17%) |
Jan 28, 2004 | 2.997 | 3.022 | 2.872 | 2.947 | 206,854 | -0.05(-1.67%) |
Jan 27, 2004 | 2.781 | 3.022 | 2.750 | 2.997 | 821,411 | +0.24(+8.60%) |
Jan 26, 2004 | 2.761 | 2.786 | 2.752 | 2.760 | 139,459 | -0.03(-1.16%) |
Jan 23, 2004 | 2.740 | 2.792 | 2.723 | 2.792 | 110,099 | +0.05(+1.65%) |
Jan 22, 2004 | 2.795 | 2.799 | 2.728 | 2.747 | 132,119 | -0.01(-0.43%) |
Jan 21, 2004 | 2.773 | 2.800 | 2.759 | 2.759 | 87,412 | -0.04(-1.46%) |
Jan 20, 2004 | 2.711 | 2.840 | 2.711 | 2.800 | 106,096 | +0.06(+2.09%) |
Jan 16, 2004 | 2.824 | 2.867 | 2.730 | 2.743 | 146,132 | -0.06(-2.14%) |
Jan 15, 2004 | 2.848 | 2.849 | 2.790 | 2.802 | 127,548 | -0.06(-2.26%) |
Jan 14, 2004 | 2.862 | 2.867 | 2.795 | 2.867 | 160,298 | +0.02(+0.74%) |
Jan 13, 2004 | 2.773 | 2.846 | 2.773 | 2.846 | 132,286 | +0.06(+2.21%) |
Jan 12, 2004 | 2.817 | 2.817 | 2.739 | 2.785 | 178,328 | +0.01(+0.29%) |
Jan 09, 2004 | 2.826 | 2.873 | 2.776 | 2.777 | 84,656 | -0.08(-2.73%) |
Jan 08, 2004 | 2.834 | 2.871 | 2.766 | 2.855 | 246,983 | +0.04(+1.51%) |
Jan 07, 2004 | 2.822 | 2.826 | 2.773 | 2.812 | 192,374 | +0.01(+0.45%) |
Jan 06, 2004 | 2.867 | 2.867 | 2.800 | 2.800 | 167,485 | -0.05(-1.77%) |
Jan 05, 2004 | 2.804 | 2.866 | 2.763 | 2.850 | 361,661 | +0.07(+2.35%) |