Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.002 | 4.005 | 3.974 | 3.992 | 206,757 | +0.00(+0.00%) |
Mar 30, 2004 | 3.970 | 4.002 | 3.970 | 3.992 | 129,898 | +0.01(+0.32%) |
Mar 29, 2004 | 3.967 | 4.002 | 3.967 | 3.980 | 178,809 | +0.03(+0.64%) |
Mar 26, 2004 | 3.952 | 3.964 | 3.923 | 3.955 | 230,260 | -0.01(-0.16%) |
Mar 25, 2004 | 3.904 | 3.964 | 3.904 | 3.961 | 272,818 | +0.06(+1.45%) |
Mar 24, 2004 | 3.914 | 3.933 | 3.904 | 3.904 | 322,682 | -0.03(-0.88%) |
Mar 23, 2004 | 3.942 | 3.961 | 3.936 | 3.939 | 282,981 | -0.02(-0.40%) |
Mar 22, 2004 | 3.974 | 3.974 | 3.936 | 3.955 | 398,906 | -0.04(-1.10%) |
Mar 19, 2004 | 4.027 | 4.030 | 3.999 | 3.999 | 140,061 | -0.02(-0.39%) |
Mar 18, 2004 | 4.024 | 4.030 | 3.999 | 4.014 | 107,348 | -0.01(-0.31%) |
Mar 17, 2004 | 4.005 | 4.040 | 4.005 | 4.027 | 166,740 | +0.03(+0.71%) |
Mar 16, 2004 | 3.996 | 4.030 | 3.974 | 3.999 | 197,547 | +0.02(+0.47%) |
Mar 15, 2004 | 4.030 | 4.043 | 3.974 | 3.980 | 392,871 | -0.09(-2.17%) |
Mar 12, 2004 | 4.024 | 4.068 | 4.018 | 4.068 | 150,224 | +0.03(+0.62%) |
Mar 11, 2004 | 4.043 | 4.071 | 4.021 | 4.043 | 290,286 | -0.03(-0.70%) |
Mar 10, 2004 | 4.096 | 4.118 | 4.071 | 4.071 | 399,223 | -0.05(-1.15%) |
Mar 09, 2004 | 4.112 | 4.125 | 4.109 | 4.118 | 257,891 | -0.01(-0.15%) |
Mar 08, 2004 | 4.150 | 4.169 | 4.125 | 4.125 | 247,410 | -0.01(-0.15%) |
Mar 05, 2004 | 4.147 | 4.169 | 4.125 | 4.131 | 295,368 | -0.02(-0.53%) |
Mar 04, 2004 | 4.131 | 4.153 | 4.112 | 4.153 | 129,898 | +0.02(+0.53%) |
Mar 03, 2004 | 4.115 | 4.131 | 4.093 | 4.131 | 309,660 | +0.00(+0.00%) |
Mar 02, 2004 | 4.131 | 4.131 | 4.115 | 4.131 | 334,433 | +0.00(+0.08%) |
Mar 01, 2004 | 4.109 | 4.140 | 4.099 | 4.128 | 313,154 | +0.03(+0.69%) |
Feb 27, 2004 | 4.109 | 4.118 | 4.084 | 4.099 | 147,366 | -0.01(-0.23%) |
Feb 26, 2004 | 4.068 | 4.109 | 4.049 | 4.109 | 160,388 | +0.03(+0.77%) |
Feb 25, 2004 | 4.087 | 4.109 | 4.071 | 4.077 | 156,577 | -0.01(-0.23%) |
Feb 24, 2004 | 4.077 | 4.093 | 4.065 | 4.087 | 127,357 | +0.01(+0.15%) |
Feb 23, 2004 | 4.096 | 4.125 | 4.081 | 4.081 | 302,355 | -0.02(-0.38%) |
Feb 20, 2004 | 4.134 | 4.134 | 4.090 | 4.096 | 190,560 | -0.03(-0.84%) |
Feb 19, 2004 | 4.147 | 4.150 | 4.115 | 4.131 | 186,749 | +0.00(+0.00%) |
Feb 18, 2004 | 4.125 | 4.144 | 4.122 | 4.131 | 177,221 | -0.00(-0.08%) |
Feb 17, 2004 | 4.090 | 4.153 | 4.090 | 4.134 | 268,054 | +0.04(+1.08%) |
Feb 13, 2004 | 4.118 | 4.137 | 4.090 | 4.090 | 173,727 | -0.03(-0.61%) |
Feb 12, 2004 | 4.103 | 4.128 | 4.103 | 4.115 | 233,753 | -0.04(-0.91%) |
Feb 11, 2004 | 4.106 | 4.153 | 4.093 | 4.153 | 304,896 | +0.05(+1.15%) |
Feb 10, 2004 | 4.087 | 4.118 | 4.062 | 4.106 | 275,994 | +0.01(+0.31%) |
Feb 09, 2004 | 4.071 | 4.109 | 4.055 | 4.093 | 371,910 | +0.02(+0.54%) |
Feb 06, 2004 | 4.052 | 4.081 | 4.037 | 4.071 | 356,665 | +0.02(+0.47%) |
Feb 05, 2004 | 4.014 | 4.059 | 4.014 | 4.052 | 316,330 | +0.02(+0.47%) |
Feb 04, 2004 | 4.059 | 4.068 | 4.024 | 4.033 | 404,622 | -0.02(-0.54%) |
Feb 03, 2004 | 4.021 | 4.074 | 4.021 | 4.055 | 281,076 | +0.01(+0.23%) |
Feb 02, 2004 | 4.014 | 4.077 | 4.014 | 4.046 | 274,089 | +0.01(+0.23%) |
Jan 30, 2004 | 4.040 | 4.040 | 4.014 | 4.037 | 320,141 | +0.00(+0.08%) |
Jan 29, 2004 | 4.037 | 4.046 | 4.011 | 4.033 | 208,663 | -0.00(-0.08%) |
Jan 28, 2004 | 4.077 | 4.077 | 4.030 | 4.037 | 299,814 | -0.02(-0.47%) |
Jan 27, 2004 | 4.068 | 4.081 | 4.046 | 4.055 | 282,029 | -0.03(-0.69%) |
Jan 26, 2004 | 4.040 | 4.084 | 4.040 | 4.084 | 388,742 | +0.04(+0.93%) |
Jan 23, 2004 | 4.062 | 4.081 | 4.040 | 4.046 | 369,686 | -0.01(-0.31%) |
Jan 22, 2004 | 4.055 | 4.071 | 4.046 | 4.059 | 332,527 | +0.01(+0.16%) |
Jan 21, 2004 | 4.052 | 4.062 | 4.018 | 4.052 | 471,319 | +0.00(+0.08%) |
Jan 20, 2004 | 4.052 | 4.055 | 4.018 | 4.049 | 293,462 | +0.02(+0.55%) |
Jan 16, 2004 | 4.317 | 4.317 | 4.005 | 4.027 | 299,814 | +0.02(+0.39%) |
Jan 15, 2004 | 4.002 | 4.027 | 3.983 | 4.011 | 426,537 | +0.02(+0.47%) |
Jan 14, 2004 | 3.983 | 3.996 | 3.964 | 3.992 | 339,197 | +0.04(+0.96%) |
Jan 13, 2004 | 3.970 | 3.996 | 3.942 | 3.955 | 558,976 | -0.02(-0.55%) |
Jan 12, 2004 | 3.955 | 3.983 | 3.945 | 3.977 | 338,879 | +0.02(+0.48%) |
Jan 09, 2004 | 3.964 | 3.996 | 3.964 | 3.958 | 350,630 | -0.03(-0.63%) |
Jan 08, 2004 | 3.967 | 3.992 | 3.961 | 3.983 | 273,453 | +0.03(+0.80%) |
Jan 07, 2004 | 3.955 | 3.964 | 3.955 | 3.952 | 287,428 | -0.02(-0.40%) |
Jan 06, 2004 | 3.929 | 3.967 | 3.929 | 3.967 | 268,054 | +0.03(+0.64%) |
Jan 05, 2004 | 3.929 | 3.945 | 3.907 | 3.942 | 458,932 | +0.06(+1.46%) |