Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.392 | 3.437 | 3.390 | 3.414 | 691,418 | +0.02(+0.72%) |
Mar 30, 2004 | 3.386 | 3.403 | 3.379 | 3.390 | 1,276,569 | +0.04(+1.19%) |
Mar 29, 2004 | 3.372 | 3.394 | 3.330 | 3.350 | 1,599,895 | +0.00(+0.00%) |
Mar 26, 2004 | 3.388 | 3.388 | 3.341 | 3.350 | 767,389 | -0.04(-1.11%) |
Mar 25, 2004 | 3.383 | 3.406 | 3.372 | 3.388 | 1,132,769 | +0.00(+0.13%) |
Mar 24, 2004 | 3.406 | 3.425 | 3.377 | 3.383 | 709,507 | -0.02(-0.46%) |
Mar 23, 2004 | 3.386 | 3.428 | 3.379 | 3.399 | 635,345 | +0.02(+0.72%) |
Mar 22, 2004 | 3.428 | 3.450 | 3.335 | 3.375 | 1,835,041 | -0.18(-5.10%) |
Mar 19, 2004 | 3.563 | 3.649 | 3.549 | 3.556 | 357,240 | -0.06(-1.59%) |
Mar 18, 2004 | 3.660 | 3.660 | 3.560 | 3.613 | 507,824 | -0.10(-2.56%) |
Mar 17, 2004 | 3.540 | 3.759 | 3.540 | 3.709 | 752,014 | +0.19(+5.47%) |
Mar 16, 2004 | 3.481 | 3.591 | 3.472 | 3.516 | 859,186 | +0.06(+1.73%) |
Mar 15, 2004 | 3.483 | 3.512 | 3.450 | 3.456 | 785,024 | -0.03(-0.95%) |
Mar 12, 2004 | 3.434 | 3.509 | 3.434 | 3.490 | 1,968,893 | +0.06(+1.74%) |
Mar 11, 2004 | 3.428 | 3.490 | 3.417 | 3.430 | 2,371,806 | -0.09(-2.45%) |
Mar 10, 2004 | 3.649 | 3.649 | 3.512 | 3.516 | 1,187,485 | -0.16(-4.39%) |
Mar 09, 2004 | 3.715 | 3.717 | 3.653 | 3.678 | 610,926 | -0.05(-1.31%) |
Mar 08, 2004 | 3.793 | 3.804 | 3.706 | 3.726 | 482,500 | -0.04(-1.17%) |
Mar 05, 2004 | 3.781 | 3.804 | 3.737 | 3.770 | 661,573 | -0.04(-1.10%) |
Mar 04, 2004 | 3.810 | 3.835 | 3.810 | 3.812 | 448,133 | -0.02(-0.63%) |
Mar 03, 2004 | 3.850 | 3.850 | 3.793 | 3.837 | 428,688 | -0.06(-1.42%) |
Mar 02, 2004 | 3.925 | 3.934 | 3.883 | 3.892 | 467,126 | -0.07(-1.68%) |
Mar 01, 2004 | 3.859 | 3.958 | 3.859 | 3.958 | 488,379 | +0.11(+2.87%) |
Feb 27, 2004 | 3.784 | 3.866 | 3.784 | 3.848 | 607,309 | +0.12(+3.20%) |
Feb 26, 2004 | 3.671 | 3.728 | 3.664 | 3.728 | 516,416 | +0.06(+1.57%) |
Feb 25, 2004 | 3.704 | 3.704 | 3.649 | 3.671 | 561,184 | -0.04(-1.19%) |
Feb 24, 2004 | 3.748 | 3.748 | 3.611 | 3.715 | 917,068 | -0.03(-0.77%) |
Feb 23, 2004 | 3.903 | 3.903 | 3.695 | 3.744 | 1,142,717 | -0.14(-3.53%) |
Feb 20, 2004 | 3.998 | 3.998 | 3.821 | 3.881 | 419,192 | -0.10(-2.55%) |
Feb 19, 2004 | 4.014 | 4.045 | 3.958 | 3.983 | 510,085 | -0.02(-0.44%) |
Feb 18, 2004 | 4.016 | 4.087 | 3.936 | 4.000 | 423,714 | -0.04(-0.93%) |
Feb 17, 2004 | 3.963 | 4.080 | 3.963 | 4.038 | 562,088 | +0.08(+2.01%) |
Feb 13, 2004 | 4.025 | 4.042 | 3.923 | 3.958 | 429,140 | -0.01(-0.28%) |
Feb 12, 2004 | 3.925 | 3.992 | 3.892 | 3.969 | 579,272 | +0.04(+1.13%) |
Feb 11, 2004 | 3.877 | 3.925 | 3.832 | 3.925 | 444,515 | +0.05(+1.37%) |
Feb 10, 2004 | 3.850 | 3.910 | 3.762 | 3.872 | 472,100 | +0.01(+0.23%) |
Feb 09, 2004 | 3.793 | 3.901 | 3.770 | 3.863 | 1,088,001 | +0.15(+3.99%) |
Feb 06, 2004 | 3.582 | 3.759 | 3.582 | 3.715 | 1,211,904 | +0.18(+5.00%) |
Feb 05, 2004 | 3.582 | 3.605 | 3.538 | 3.538 | 1,323,599 | -0.10(-2.62%) |
Feb 04, 2004 | 3.682 | 3.713 | 3.594 | 3.633 | 665,191 | -0.10(-2.78%) |
Feb 03, 2004 | 3.649 | 3.759 | 3.631 | 3.737 | 536,313 | +0.05(+1.26%) |
Feb 02, 2004 | 3.737 | 3.762 | 3.609 | 3.691 | 946,913 | -0.10(-2.51%) |
Jan 30, 2004 | 3.717 | 3.839 | 3.697 | 3.786 | 813,965 | +0.06(+1.66%) |
Jan 29, 2004 | 3.560 | 3.731 | 3.560 | 3.724 | 1,552,866 | +0.11(+3.00%) |
Jan 28, 2004 | 3.804 | 3.815 | 3.605 | 3.616 | 2,840,741 | -0.27(-6.89%) |
Jan 27, 2004 | 3.958 | 3.958 | 3.815 | 3.883 | 1,501,767 | -0.14(-3.52%) |
Jan 26, 2004 | 4.031 | 4.058 | 3.941 | 4.025 | 965,454 | -0.08(-1.89%) |
Jan 23, 2004 | 4.069 | 4.144 | 4.069 | 4.102 | 752,918 | -0.04(-1.01%) |
Jan 22, 2004 | 4.146 | 4.146 | 4.115 | 4.144 | 879,535 | -0.04(-0.85%) |
Jan 21, 2004 | 4.091 | 4.191 | 4.029 | 4.180 | 927,468 | +0.10(+2.49%) |
Jan 20, 2004 | 3.899 | 4.078 | 3.899 | 4.078 | 1,248,081 | +0.25(+6.59%) |
Jan 16, 2004 | 4.003 | 4.025 | 3.784 | 3.826 | 1,755,001 | -0.12(-3.14%) |
Jan 15, 2004 | 4.036 | 4.042 | 3.925 | 3.950 | 1,106,089 | -0.06(-1.38%) |
Jan 14, 2004 | 4.091 | 4.146 | 3.925 | 4.005 | 2,054,811 | -0.08(-2.06%) |
Jan 13, 2004 | 4.308 | 4.308 | 4.080 | 4.089 | 1,292,397 | -0.20(-4.69%) |
Jan 12, 2004 | 4.321 | 4.421 | 4.266 | 4.290 | 1,729,225 | +0.07(+1.68%) |
Jan 09, 2004 | 4.213 | 4.286 | 4.153 | 4.219 | 1,182,511 | +0.04(+1.06%) |
Jan 08, 2004 | 4.034 | 4.202 | 3.992 | 4.175 | 1,428,510 | +0.14(+3.51%) |
Jan 07, 2004 | 4.213 | 4.213 | 3.870 | 4.034 | 2,560,827 | -0.18(-4.25%) |
Jan 06, 2004 | 4.310 | 4.387 | 4.157 | 4.213 | 2,733,116 | -0.14(-3.30%) |
Jan 05, 2004 | 4.217 | 4.423 | 4.171 | 4.356 | 2,248,807 | +0.20(+4.79%) |