Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.532 | 3.539 | 3.491 | 3.499 | 212,120 | -0.03(-0.74%) |
Mar 30, 2004 | 3.495 | 3.536 | 3.491 | 3.525 | 236,377 | +0.00(+0.00%) |
Mar 29, 2004 | 3.539 | 3.543 | 3.517 | 3.525 | 182,202 | -0.01(-0.21%) |
Mar 26, 2004 | 3.525 | 3.543 | 3.488 | 3.532 | 274,111 | +0.03(+0.85%) |
Mar 25, 2004 | 3.517 | 3.539 | 3.488 | 3.502 | 244,194 | +0.01(+0.21%) |
Mar 24, 2004 | 3.514 | 3.521 | 3.495 | 3.495 | 258,479 | +0.00(+0.11%) |
Mar 23, 2004 | 3.502 | 3.510 | 3.473 | 3.491 | 230,178 | +0.03(+0.75%) |
Mar 22, 2004 | 3.476 | 3.499 | 3.432 | 3.465 | 209,963 | +0.01(+0.21%) |
Mar 19, 2004 | 3.450 | 3.465 | 3.428 | 3.458 | 219,397 | +0.03(+0.87%) |
Mar 18, 2004 | 3.417 | 3.469 | 3.417 | 3.428 | 111,046 | -0.01(-0.43%) |
Mar 17, 2004 | 3.436 | 3.462 | 3.413 | 3.443 | 246,350 | +0.02(+0.54%) |
Mar 16, 2004 | 3.488 | 3.506 | 3.424 | 3.424 | 313,732 | -0.04(-1.07%) |
Mar 15, 2004 | 3.447 | 3.491 | 3.432 | 3.462 | 177,350 | +0.01(+0.32%) |
Mar 12, 2004 | 3.465 | 3.465 | 3.424 | 3.450 | 170,612 | -0.01(-0.43%) |
Mar 11, 2004 | 3.480 | 3.488 | 3.450 | 3.465 | 199,991 | +0.00(+0.11%) |
Mar 10, 2004 | 3.469 | 3.473 | 3.447 | 3.462 | 180,315 | +0.01(+0.21%) |
Mar 09, 2004 | 3.428 | 3.458 | 3.428 | 3.454 | 210,772 | +0.03(+0.98%) |
Mar 08, 2004 | 3.395 | 3.432 | 3.395 | 3.421 | 161,178 | -0.00(-0.11%) |
Mar 05, 2004 | 3.413 | 3.428 | 3.399 | 3.424 | 372,490 | +0.03(+0.87%) |
Mar 04, 2004 | 3.462 | 3.480 | 3.395 | 3.395 | 352,814 | -0.04(-1.19%) |
Mar 03, 2004 | 3.525 | 3.528 | 3.436 | 3.436 | 391,357 | -0.09(-2.42%) |
Mar 02, 2004 | 3.517 | 3.532 | 3.506 | 3.521 | 333,408 | +0.03(+0.74%) |
Mar 01, 2004 | 3.532 | 3.539 | 3.458 | 3.495 | 287,857 | -0.03(-0.84%) |
Feb 27, 2004 | 3.499 | 3.554 | 3.488 | 3.525 | 181,932 | +0.04(+1.06%) |
Feb 26, 2004 | 3.510 | 3.517 | 3.469 | 3.488 | 152,284 | +0.00(+0.00%) |
Feb 25, 2004 | 3.506 | 3.554 | 3.488 | 3.488 | 353,892 | +0.01(+0.32%) |
Feb 24, 2004 | 3.488 | 3.488 | 3.458 | 3.476 | 188,940 | +0.02(+0.54%) |
Feb 23, 2004 | 3.499 | 3.499 | 3.447 | 3.458 | 266,026 | -0.01(-0.32%) |
Feb 20, 2004 | 3.450 | 3.476 | 3.432 | 3.469 | 232,334 | +0.03(+0.86%) |
Feb 19, 2004 | 3.443 | 3.465 | 3.421 | 3.439 | 210,233 | -0.01(-0.22%) |
Feb 18, 2004 | 3.495 | 3.506 | 3.439 | 3.447 | 248,506 | -0.05(-1.38%) |
Feb 17, 2004 | 3.502 | 3.514 | 3.469 | 3.495 | 277,885 | -0.01(-0.32%) |
Feb 13, 2004 | 3.476 | 3.506 | 3.458 | 3.506 | 264,139 | +0.06(+1.61%) |
Feb 12, 2004 | 3.458 | 3.488 | 3.450 | 3.450 | 258,209 | +0.00(+0.00%) |
Feb 11, 2004 | 3.447 | 3.469 | 3.432 | 3.450 | 219,666 | +0.00(+0.11%) |
Feb 10, 2004 | 3.432 | 3.469 | 3.421 | 3.447 | 297,561 | +0.05(+1.53%) |
Feb 09, 2004 | 3.369 | 3.406 | 3.369 | 3.395 | 215,084 | -0.00(-0.11%) |
Feb 06, 2004 | 3.424 | 3.443 | 3.380 | 3.399 | 273,572 | +0.01(+0.33%) |
Feb 05, 2004 | 3.432 | 3.432 | 3.387 | 3.387 | 170,342 | -0.02(-0.54%) |
Feb 04, 2004 | 3.402 | 3.410 | 3.387 | 3.406 | 209,155 | +0.01(+0.44%) |
Feb 03, 2004 | 3.406 | 3.413 | 3.384 | 3.391 | 254,436 | +0.00(+0.11%) |
Feb 02, 2004 | 3.428 | 3.428 | 3.380 | 3.387 | 151,475 | -0.03(-0.76%) |
Jan 30, 2004 | 3.413 | 3.443 | 3.395 | 3.413 | 261,174 | +0.02(+0.55%) |
Jan 29, 2004 | 3.384 | 3.399 | 3.365 | 3.395 | 292,979 | +0.04(+1.10%) |
Jan 28, 2004 | 3.384 | 3.413 | 3.339 | 3.358 | 673,824 | -0.00(-0.11%) |
Jan 27, 2004 | 3.395 | 3.395 | 3.347 | 3.361 | 229,100 | -0.03(-0.98%) |
Jan 26, 2004 | 3.395 | 3.421 | 3.380 | 3.395 | 511,837 | -0.02(-0.54%) |
Jan 23, 2004 | 3.488 | 3.506 | 3.384 | 3.413 | 323,975 | -0.04(-1.08%) |
Jan 22, 2004 | 3.450 | 3.458 | 3.424 | 3.450 | 135,843 | +0.02(+0.54%) |
Jan 21, 2004 | 3.443 | 3.469 | 3.432 | 3.432 | 204,842 | +0.02(+0.54%) |
Jan 20, 2004 | 3.413 | 3.432 | 3.395 | 3.413 | 174,655 | +0.00(+0.00%) |
Jan 16, 2004 | 3.432 | 3.443 | 3.406 | 3.413 | 131,530 | +0.00(+0.00%) |
Jan 15, 2004 | 3.469 | 3.469 | 3.413 | 3.413 | 164,413 | -0.02(-0.54%) |
Jan 14, 2004 | 3.476 | 3.506 | 3.417 | 3.432 | 251,471 | -0.03(-0.86%) |
Jan 13, 2004 | 3.450 | 3.491 | 3.450 | 3.462 | 260,635 | +0.04(+1.30%) |
Jan 12, 2004 | 3.399 | 3.428 | 3.380 | 3.417 | 214,545 | +0.04(+1.10%) |
Jan 09, 2004 | 3.424 | 3.424 | 3.424 | 3.380 | 236,108 | +0.00(+0.00%) |
Jan 08, 2004 | 3.350 | 3.402 | 3.350 | 3.380 | 312,385 | +0.01(+0.44%) |
Jan 07, 2004 | 3.406 | 3.406 | 3.361 | 3.365 | 170,881 | -0.03(-0.98%) |
Jan 06, 2004 | 3.421 | 3.421 | 3.395 | 3.399 | 205,651 | +0.00(+0.11%) |
Jan 05, 2004 | 3.410 | 3.421 | 3.395 | 3.395 | 161,987 | -0.01(-0.44%) |