Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.000 | 4.170 | 3.800 | 4.170 | 519,500 | +0.22(+5.57%) |
Mar 30, 2004 | 3.870 | 3.970 | 3.810 | 3.950 | 280,400 | +0.17(+4.50%) |
Mar 29, 2004 | 3.680 | 3.900 | 3.590 | 3.780 | 430,100 | +0.17(+4.71%) |
Mar 26, 2004 | 3.550 | 3.650 | 3.530 | 3.610 | 224,800 | -0.01(-0.28%) |
Mar 25, 2004 | 3.630 | 3.730 | 3.600 | 3.620 | 283,300 | -0.01(-0.28%) |
Mar 24, 2004 | 3.750 | 3.750 | 3.550 | 3.630 | 306,000 | -0.07(-1.89%) |
Mar 23, 2004 | 4.000 | 4.000 | 3.680 | 3.700 | 613,500 | +0.00(+0.00%) |
Mar 22, 2004 | 3.900 | 3.900 | 3.680 | 3.700 | 323,300 | -0.30(-7.50%) |
Mar 19, 2004 | 4.020 | 4.020 | 3.880 | 4.000 | 263,000 | -0.02(-0.50%) |
Mar 18, 2004 | 4.000 | 4.060 | 3.890 | 4.020 | 237,400 | -0.07(-1.71%) |
Mar 17, 2004 | 3.800 | 4.120 | 3.800 | 4.090 | 278,700 | +0.22(+5.68%) |
Mar 16, 2004 | 3.850 | 3.900 | 3.730 | 3.870 | 186,200 | -0.03(-0.77%) |
Mar 15, 2004 | 3.850 | 3.960 | 3.800 | 3.900 | 253,200 | +0.03(+0.78%) |
Mar 12, 2004 | 3.600 | 3.870 | 3.520 | 3.870 | 402,500 | +0.17(+4.59%) |
Mar 11, 2004 | 3.650 | 3.950 | 3.650 | 3.700 | 349,100 | -0.11(-2.89%) |
Mar 10, 2004 | 4.000 | 4.100 | 3.810 | 3.810 | 417,200 | -0.25(-6.16%) |
Mar 09, 2004 | 4.060 | 4.190 | 4.010 | 4.060 | 490,800 | -0.14(-3.33%) |
Mar 08, 2004 | 4.300 | 4.490 | 4.100 | 4.200 | 543,100 | -0.07(-1.64%) |
Mar 05, 2004 | 4.130 | 4.310 | 4.130 | 4.270 | 213,000 | +0.07(+1.67%) |
Mar 04, 2004 | 4.150 | 4.300 | 4.110 | 4.200 | 299,300 | -0.03(-0.71%) |
Mar 03, 2004 | 4.030 | 4.270 | 4.030 | 4.230 | 382,500 | +0.10(+2.42%) |
Mar 02, 2004 | 4.340 | 4.350 | 4.130 | 4.130 | 413,200 | -0.20(-4.62%) |
Mar 01, 2004 | 4.230 | 4.330 | 4.130 | 4.330 | 372,800 | +0.10(+2.36%) |
Feb 27, 2004 | 3.780 | 4.240 | 3.780 | 4.230 | 360,100 | +0.02(+0.48%) |
Feb 26, 2004 | 4.000 | 4.210 | 3.990 | 4.210 | 446,100 | +0.16(+3.95%) |
Feb 25, 2004 | 3.880 | 4.050 | 3.880 | 4.050 | 249,300 | +0.14(+3.58%) |
Feb 24, 2004 | 3.810 | 3.990 | 3.810 | 3.910 | 455,900 | +0.03(+0.77%) |
Feb 23, 2004 | 3.900 | 3.980 | 3.880 | 3.880 | 407,700 | +0.00(+0.00%) |
Feb 20, 2004 | 3.970 | 3.980 | 3.860 | 3.880 | 256,400 | -0.11(-2.76%) |
Feb 19, 2004 | 4.000 | 4.070 | 3.910 | 3.990 | 350,900 | -0.05(-1.24%) |
Feb 18, 2004 | 4.000 | 4.050 | 3.890 | 4.040 | 656,200 | -0.02(-0.49%) |
Feb 17, 2004 | 4.000 | 4.150 | 4.000 | 4.060 | 762,200 | +0.05(+1.25%) |
Feb 13, 2004 | 4.070 | 4.080 | 3.950 | 4.010 | 719,900 | -0.07(-1.72%) |
Feb 12, 2004 | 4.030 | 4.090 | 3.970 | 4.080 | 785,000 | +0.13(+3.29%) |
Feb 11, 2004 | 3.740 | 4.070 | 3.670 | 3.950 | 1,247,800 | +0.21(+5.61%) |
Feb 10, 2004 | 3.580 | 3.780 | 3.580 | 3.740 | 521,000 | +0.11(+3.03%) |
Feb 09, 2004 | 3.530 | 3.640 | 3.500 | 3.630 | 374,500 | +0.08(+2.25%) |
Feb 06, 2004 | 3.450 | 3.600 | 3.380 | 3.550 | 243,400 | +0.05(+1.43%) |
Feb 05, 2004 | 3.550 | 3.630 | 3.450 | 3.500 | 939,100 | -0.05(-1.41%) |
Feb 04, 2004 | 3.550 | 3.600 | 3.500 | 3.550 | 592,900 | +0.00(+0.00%) |
Feb 03, 2004 | 3.440 | 3.570 | 3.380 | 3.550 | 907,700 | +0.09(+2.60%) |
Feb 02, 2004 | 3.460 | 3.480 | 3.380 | 3.460 | 571,200 | +0.00(+0.00%) |
Jan 30, 2004 | 3.460 | 3.500 | 3.400 | 3.460 | 211,900 | -0.04(-1.14%) |
Jan 29, 2004 | 3.550 | 3.600 | 3.340 | 3.500 | 437,200 | -0.12(-3.31%) |
Jan 28, 2004 | 3.720 | 3.720 | 3.510 | 3.620 | 326,500 | -0.07(-1.90%) |
Jan 27, 2004 | 3.600 | 3.700 | 3.600 | 3.690 | 769,000 | +0.10(+2.79%) |
Jan 26, 2004 | 3.650 | 3.670 | 3.520 | 3.590 | 884,100 | -0.06(-1.64%) |
Jan 23, 2004 | 3.500 | 3.670 | 3.430 | 3.650 | 731,400 | +0.15(+4.29%) |
Jan 22, 2004 | 3.680 | 3.700 | 3.200 | 3.500 | 807,100 | -0.15(-4.11%) |
Jan 21, 2004 | 3.560 | 3.750 | 3.500 | 3.650 | 1,006,300 | +0.10(+2.82%) |
Jan 20, 2004 | 3.500 | 3.550 | 3.450 | 3.550 | 725,900 | +0.13(+3.80%) |
Jan 16, 2004 | 3.350 | 3.500 | 3.330 | 3.420 | 682,500 | +0.11(+3.32%) |
Jan 15, 2004 | 3.370 | 3.370 | 3.260 | 3.310 | 833,800 | +0.01(+0.30%) |
Jan 14, 2004 | 3.200 | 3.300 | 3.150 | 3.300 | 743,400 | +0.07(+2.17%) |
Jan 13, 2004 | 3.260 | 3.400 | 3.130 | 3.230 | 680,300 | -0.01(-0.31%) |
Jan 12, 2004 | 3.310 | 3.390 | 3.180 | 3.240 | 1,220,100 | -0.03(-0.92%) |
Jan 09, 2004 | 2.940 | 3.310 | 2.920 | 3.270 | 3,189,900 | +0.36(+12.37%) |
Jan 08, 2004 | 2.740 | 2.920 | 2.710 | 2.910 | 1,000,600 | +0.17(+6.20%) |
Jan 07, 2004 | 2.680 | 2.740 | 2.600 | 2.740 | 678,900 | +0.06(+2.24%) |
Jan 06, 2004 | 2.720 | 2.740 | 2.650 | 2.680 | 478,200 | -0.04(-1.47%) |
Jan 05, 2004 | 2.650 | 2.740 | 2.560 | 2.720 | 429,400 | +0.13(+5.02%) |