Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 4,900 | -0.20(-6.25%) |
Mar 30, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.260 | 3.260 | 3.200 | 3.200 | 4,000 | -0.19(-5.60%) |
Mar 26, 2004 | 3.320 | 3.390 | 3.310 | 3.390 | 900 | -0.01(-0.29%) |
Mar 25, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 5,900 | +0.15(+4.62%) |
Mar 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.05(-1.52%) |
Mar 23, 2004 | 3.240 | 3.350 | 3.240 | 3.300 | 7,400 | +0.10(+3.12%) |
Mar 22, 2004 | 3.120 | 3.200 | 3.120 | 3.200 | 2,200 | +0.15(+4.92%) |
Mar 19, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,400 | -0.06(-1.93%) |
Mar 18, 2004 | 3.190 | 3.250 | 3.110 | 3.110 | 3,900 | -0.05(-1.58%) |
Mar 17, 2004 | 3.200 | 3.200 | 3.160 | 3.160 | 300 | -0.06(-1.86%) |
Mar 16, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.300 | 3.340 | 3.220 | 3.220 | 6,900 | -0.19(-5.57%) |
Mar 12, 2004 | 3.610 | 3.610 | 3.410 | 3.410 | 8,900 | -0.19(-5.28%) |
Mar 11, 2004 | 3.550 | 3.600 | 3.550 | 3.600 | 3,400 | +0.05(+1.41%) |
Mar 10, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.600 | 3.600 | 3.550 | 3.550 | 2,500 | -0.09(-2.47%) |
Mar 08, 2004 | 3.550 | 3.740 | 3.550 | 3.640 | 4,600 | +0.09(+2.54%) |
Mar 05, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.660 | 3.750 | 3.550 | 3.550 | 8,000 | -0.01(-0.28%) |
Mar 03, 2004 | 3.490 | 3.640 | 3.490 | 3.560 | 7,300 | +0.06(+1.71%) |
Mar 02, 2004 | 3.590 | 3.590 | 3.500 | 3.500 | 900 | -0.08(-2.23%) |
Mar 01, 2004 | 3.360 | 3.580 | 3.330 | 3.580 | 12,300 | +0.20(+5.92%) |
Feb 27, 2004 | 3.300 | 3.400 | 3.300 | 3.380 | 6,000 | -0.04(-1.17%) |
Feb 26, 2004 | 3.450 | 3.450 | 3.380 | 3.420 | 2,600 | +0.02(+0.59%) |
Feb 25, 2004 | 3.370 | 3.400 | 3.340 | 3.400 | 7,200 | -0.06(-1.73%) |
Feb 24, 2004 | 3.450 | 3.540 | 3.450 | 3.460 | 3,700 | -0.08(-2.26%) |
Feb 23, 2004 | 3.520 | 3.580 | 3.520 | 3.540 | 7,600 | -0.04(-1.12%) |
Feb 20, 2004 | 3.640 | 3.640 | 3.520 | 3.580 | 2,200 | -0.02(-0.56%) |
Feb 19, 2004 | 3.650 | 3.680 | 3.600 | 3.600 | 7,600 | -0.10(-2.70%) |
Feb 18, 2004 | 3.750 | 3.770 | 3.700 | 3.700 | 6,500 | -0.09(-2.37%) |
Feb 17, 2004 | 3.830 | 3.840 | 3.750 | 3.790 | 4,800 | -0.02(-0.52%) |
Feb 13, 2004 | 3.800 | 3.810 | 3.800 | 3.810 | 400 | +0.03(+0.79%) |
Feb 12, 2004 | 3.750 | 3.800 | 3.740 | 3.780 | 3,900 | -0.04(-1.05%) |
Feb 11, 2004 | 3.810 | 3.820 | 3.770 | 3.820 | 9,100 | -0.02(-0.52%) |
Feb 10, 2004 | 3.810 | 3.840 | 3.810 | 3.840 | 200 | -0.06(-1.54%) |
Feb 09, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.06(+1.56%) |
Feb 06, 2004 | 3.890 | 3.890 | 3.840 | 3.840 | 3,700 | -0.05(-1.29%) |
Feb 05, 2004 | 3.840 | 3.900 | 3.840 | 3.890 | 4,600 | +0.06(+1.57%) |
Feb 04, 2004 | 3.800 | 3.850 | 3.770 | 3.830 | 9,700 | +0.13(+3.51%) |
Feb 03, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.01(+0.27%) |
Feb 02, 2004 | 3.620 | 3.710 | 3.620 | 3.690 | 4,100 | +0.05(+1.37%) |
Jan 30, 2004 | 3.600 | 3.680 | 3.510 | 3.640 | 11,900 | -0.01(-0.27%) |
Jan 29, 2004 | 3.800 | 3.800 | 3.550 | 3.650 | 20,000 | -0.20(-5.19%) |
Jan 28, 2004 | 3.900 | 3.950 | 3.800 | 3.850 | 10,900 | -0.05(-1.28%) |
Jan 27, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 23,500 | -0.05(-1.27%) |
Jan 26, 2004 | 4.000 | 4.000 | 3.900 | 3.950 | 53,200 | -0.07(-1.74%) |
Jan 23, 2004 | 4.000 | 4.050 | 3.950 | 4.020 | 106,900 | +0.02(+0.50%) |
Jan 22, 2004 | 3.740 | 4.090 | 3.740 | 4.000 | 93,500 | +0.35(+9.59%) |
Jan 21, 2004 | 3.500 | 3.650 | 3.500 | 3.650 | 67,800 | +0.20(+5.80%) |
Jan 20, 2004 | 3.290 | 3.460 | 3.250 | 3.450 | 77,200 | +0.24(+7.48%) |
Jan 16, 2004 | 3.100 | 3.290 | 3.050 | 3.210 | 63,300 | +0.10(+3.22%) |
Jan 15, 2004 | 2.990 | 3.140 | 2.990 | 3.110 | 24,000 | +0.12(+4.01%) |
Jan 14, 2004 | 2.910 | 2.990 | 2.910 | 2.990 | 13,200 | +0.04(+1.36%) |
Jan 13, 2004 | 2.900 | 3.000 | 2.850 | 2.950 | 25,700 | +0.10(+3.51%) |
Jan 12, 2004 | 2.900 | 2.940 | 2.850 | 2.850 | 7,400 | -0.01(-0.35%) |
Jan 09, 2004 | 2.940 | 2.940 | 2.810 | 2.860 | 10,900 | -0.08(-2.72%) |
Jan 08, 2004 | 2.940 | 2.950 | 2.910 | 2.940 | 19,600 | -0.03(-1.01%) |
Jan 07, 2004 | 2.960 | 3.000 | 2.910 | 2.970 | 24,100 | +0.15(+5.32%) |
Jan 06, 2004 | 2.950 | 2.960 | 2.820 | 2.820 | 10,500 | -0.08(-2.76%) |
Jan 05, 2004 | 2.840 | 2.900 | 2.830 | 2.900 | 35,300 | +0.09(+3.20%) |