Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.419 | 3.433 | 3.401 | 3.426 | 150,450 | +0.01(+0.38%) |
Mar 30, 2004 | 3.358 | 3.413 | 3.348 | 3.413 | 131,010 | +0.05(+1.58%) |
Mar 29, 2004 | 3.330 | 3.360 | 3.328 | 3.360 | 135,236 | +0.04(+1.07%) |
Mar 26, 2004 | 3.313 | 3.332 | 3.301 | 3.325 | 146,224 | +0.01(+0.18%) |
Mar 25, 2004 | 3.276 | 3.352 | 3.276 | 3.319 | 265,402 | +0.04(+1.26%) |
Mar 24, 2004 | 3.271 | 3.287 | 3.254 | 3.277 | 125,093 | +0.01(+0.40%) |
Mar 23, 2004 | 3.236 | 3.283 | 3.230 | 3.264 | 252,723 | +0.03(+0.88%) |
Mar 22, 2004 | 3.224 | 3.249 | 3.206 | 3.236 | 224,831 | +0.02(+0.55%) |
Mar 19, 2004 | 3.271 | 3.271 | 3.212 | 3.218 | 238,354 | -0.04(-1.09%) |
Mar 18, 2004 | 3.254 | 3.255 | 3.212 | 3.254 | 220,604 | -0.00(-0.11%) |
Mar 17, 2004 | 3.200 | 3.264 | 3.197 | 3.257 | 236,664 | +0.06(+1.96%) |
Mar 16, 2004 | 3.183 | 3.200 | 3.159 | 3.194 | 187,640 | +0.00(+0.15%) |
Mar 15, 2004 | 3.271 | 3.271 | 3.190 | 3.190 | 175,807 | -0.09(-2.67%) |
Mar 12, 2004 | 3.165 | 3.277 | 3.165 | 3.277 | 177,498 | +0.11(+3.55%) |
Mar 11, 2004 | 3.219 | 3.237 | 3.164 | 3.165 | 213,843 | -0.04(-1.33%) |
Mar 10, 2004 | 3.224 | 3.254 | 3.206 | 3.207 | 134,391 | -0.02(-0.70%) |
Mar 09, 2004 | 3.242 | 3.268 | 3.205 | 3.230 | 315,270 | -0.01(-0.18%) |
Mar 08, 2004 | 3.230 | 3.297 | 3.223 | 3.236 | 424,305 | +0.01(+0.18%) |
Mar 05, 2004 | 3.206 | 3.306 | 3.200 | 3.230 | 450,507 | +0.02(+0.55%) |
Mar 04, 2004 | 3.224 | 3.224 | 3.171 | 3.212 | 790,289 | +0.13(+4.22%) |
Mar 03, 2004 | 3.029 | 3.082 | 3.011 | 3.082 | 212,997 | +0.04(+1.44%) |
Mar 02, 2004 | 3.076 | 3.084 | 3.038 | 3.038 | 109,879 | -0.04(-1.31%) |
Mar 01, 2004 | 3.056 | 3.078 | 3.056 | 3.078 | 95,510 | +0.03(+1.13%) |
Feb 27, 2004 | 2.987 | 3.058 | 2.987 | 3.044 | 202,009 | +0.07(+2.18%) |
Feb 26, 2004 | 2.981 | 3.005 | 2.968 | 2.979 | 211,307 | -0.01(-0.24%) |
Feb 25, 2004 | 2.958 | 3.012 | 2.958 | 2.986 | 101,427 | +0.02(+0.64%) |
Feb 24, 2004 | 3.011 | 3.023 | 2.961 | 2.967 | 202,855 | -0.05(-1.65%) |
Feb 23, 2004 | 3.049 | 3.049 | 3.015 | 3.017 | 138,617 | -0.03(-0.97%) |
Feb 20, 2004 | 3.058 | 3.058 | 3.018 | 3.047 | 115,796 | -0.00(-0.12%) |
Feb 19, 2004 | 3.052 | 3.076 | 3.029 | 3.050 | 155,522 | +0.01(+0.19%) |
Feb 18, 2004 | 3.076 | 3.076 | 3.032 | 3.044 | 70,999 | -0.03(-0.96%) |
Feb 17, 2004 | 3.017 | 3.074 | 3.013 | 3.074 | 243,426 | +0.05(+1.80%) |
Feb 13, 2004 | 3.129 | 3.133 | 3.009 | 3.019 | 279,770 | -0.11(-3.52%) |
Feb 12, 2004 | 3.159 | 3.160 | 3.123 | 3.129 | 167,355 | -0.02(-0.75%) |
Feb 11, 2004 | 3.159 | 3.165 | 3.142 | 3.153 | 88,749 | -0.03(-0.93%) |
Feb 10, 2004 | 3.183 | 3.205 | 3.162 | 3.183 | 229,057 | +0.01(+0.19%) |
Feb 09, 2004 | 3.168 | 3.220 | 3.168 | 3.177 | 191,021 | +0.00(+0.07%) |
Feb 06, 2004 | 3.082 | 3.197 | 3.064 | 3.174 | 267,937 | +0.10(+3.19%) |
Feb 05, 2004 | 3.069 | 3.094 | 3.060 | 3.076 | 90,439 | +0.01(+0.39%) |
Feb 04, 2004 | 3.135 | 3.135 | 3.064 | 3.064 | 254,414 | -0.07(-2.26%) |
Feb 03, 2004 | 3.041 | 3.136 | 3.032 | 3.135 | 238,354 | +0.09(+2.95%) |
Feb 02, 2004 | 3.029 | 3.064 | 3.017 | 3.045 | 145,379 | -0.00(-0.04%) |
Jan 30, 2004 | 3.017 | 3.047 | 3.005 | 3.047 | 394,722 | +0.02(+0.82%) |
Jan 29, 2004 | 3.003 | 3.049 | 2.999 | 3.022 | 476,709 | +0.03(+0.91%) |
Jan 28, 2004 | 2.916 | 3.006 | 2.916 | 2.994 | 677,874 | +0.08(+2.89%) |
Jan 27, 2004 | 2.870 | 2.913 | 2.870 | 2.910 | 306,818 | +0.05(+1.65%) |
Jan 26, 2004 | 2.839 | 2.863 | 2.811 | 2.863 | 115,796 | +0.02(+0.83%) |
Jan 23, 2004 | 2.813 | 2.839 | 2.813 | 2.839 | 109,879 | +0.02(+0.88%) |
Jan 22, 2004 | 2.812 | 2.822 | 2.792 | 2.815 | 98,891 | -0.01(-0.25%) |
Jan 21, 2004 | 2.816 | 2.823 | 2.792 | 2.822 | 171,581 | -0.00(-0.08%) |
Jan 20, 2004 | 2.774 | 2.824 | 2.774 | 2.824 | 141,153 | +0.04(+1.45%) |
Jan 16, 2004 | 2.721 | 2.839 | 2.721 | 2.784 | 300,056 | +0.07(+2.75%) |
Jan 15, 2004 | 2.656 | 2.709 | 2.656 | 2.709 | 97,201 | +0.06(+2.23%) |
Jan 14, 2004 | 2.621 | 2.654 | 2.611 | 2.650 | 160,593 | +0.04(+1.36%) |
Jan 13, 2004 | 2.644 | 2.644 | 2.602 | 2.615 | 195,247 | -0.03(-1.21%) |
Jan 12, 2004 | 2.573 | 2.647 | 2.566 | 2.647 | 190,176 | +0.07(+2.85%) |
Jan 09, 2004 | 2.609 | 2.609 | 2.573 | 2.573 | 73,534 | -0.05(-2.07%) |
Jan 08, 2004 | 2.615 | 2.657 | 2.609 | 2.628 | 120,867 | +0.02(+0.82%) |
Jan 07, 2004 | 2.623 | 2.623 | 2.592 | 2.606 | 158,903 | -0.02(-0.94%) |
Jan 06, 2004 | 2.590 | 2.645 | 2.590 | 2.631 | 93,820 | +0.03(+1.14%) |
Jan 05, 2004 | 2.638 | 2.649 | 2.600 | 2.602 | 54,094 | -0.03(-1.08%) |