Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.977 | 3.991 | 3.942 | 3.984 | 635,585 | +0.04(+0.97%) |
Mar 30, 2004 | 3.931 | 3.952 | 3.914 | 3.945 | 485,632 | +0.02(+0.44%) |
Mar 29, 2004 | 3.945 | 3.966 | 3.907 | 3.928 | 670,498 | -0.05(-1.23%) |
Mar 26, 2004 | 3.956 | 3.991 | 3.931 | 3.977 | 455,011 | +0.01(+0.26%) |
Mar 25, 2004 | 3.956 | 3.980 | 3.938 | 3.966 | 878,544 | +0.01(+0.26%) |
Mar 24, 2004 | 3.942 | 3.984 | 3.924 | 3.956 | 741,755 | +0.01(+0.27%) |
Mar 23, 2004 | 3.914 | 3.949 | 3.900 | 3.945 | 755,205 | +0.02(+0.53%) |
Mar 22, 2004 | 3.931 | 3.945 | 3.903 | 3.924 | 655,617 | +0.01(+0.18%) |
Mar 19, 2004 | 3.928 | 3.931 | 3.907 | 3.917 | 419,240 | +0.00(+0.09%) |
Mar 18, 2004 | 3.896 | 3.914 | 3.886 | 3.914 | 457,587 | +0.03(+0.81%) |
Mar 17, 2004 | 3.893 | 3.896 | 3.865 | 3.882 | 719,433 | -0.01(-0.27%) |
Mar 16, 2004 | 3.896 | 3.921 | 3.879 | 3.893 | 735,173 | +0.01(+0.27%) |
Mar 15, 2004 | 3.872 | 3.900 | 3.865 | 3.882 | 639,019 | +0.00(+0.09%) |
Mar 12, 2004 | 3.910 | 3.917 | 3.879 | 3.879 | 734,314 | -0.03(-0.80%) |
Mar 11, 2004 | 3.928 | 3.931 | 3.861 | 3.910 | 675,935 | +0.00(+0.09%) |
Mar 10, 2004 | 3.924 | 3.938 | 3.896 | 3.907 | 946,653 | +0.00(+0.09%) |
Mar 09, 2004 | 3.893 | 3.914 | 3.865 | 3.903 | 661,054 | +0.01(+0.27%) |
Mar 08, 2004 | 3.882 | 3.900 | 3.875 | 3.893 | 495,648 | +0.00(+0.09%) |
Mar 05, 2004 | 3.844 | 3.896 | 3.809 | 3.889 | 601,531 | +0.03(+0.82%) |
Mar 04, 2004 | 3.826 | 3.861 | 3.809 | 3.858 | 485,345 | +0.04(+1.10%) |
Mar 03, 2004 | 3.851 | 3.879 | 3.816 | 3.816 | 705,697 | -0.05(-1.18%) |
Mar 02, 2004 | 3.837 | 3.872 | 3.837 | 3.861 | 690,244 | +0.03(+0.82%) |
Mar 01, 2004 | 3.826 | 3.844 | 3.791 | 3.830 | 718,575 | +0.01(+0.37%) |
Feb 27, 2004 | 3.805 | 3.844 | 3.802 | 3.816 | 695,109 | +0.01(+0.37%) |
Feb 26, 2004 | 3.774 | 3.809 | 3.770 | 3.802 | 638,447 | +0.01(+0.28%) |
Feb 25, 2004 | 3.756 | 3.798 | 3.750 | 3.791 | 693,392 | -0.01(-0.28%) |
Feb 24, 2004 | 3.756 | 3.805 | 3.756 | 3.802 | 911,454 | +0.02(+0.65%) |
Feb 23, 2004 | 3.756 | 3.805 | 3.750 | 3.777 | 1,285,479 | -0.05(-1.28%) |
Feb 20, 2004 | 3.868 | 3.896 | 3.816 | 3.826 | 1,034,507 | -0.06(-1.53%) |
Feb 19, 2004 | 3.879 | 3.900 | 3.854 | 3.886 | 953,235 | -0.00(-0.09%) |
Feb 18, 2004 | 3.886 | 3.917 | 3.882 | 3.889 | 715,141 | -0.01(-0.36%) |
Feb 17, 2004 | 3.914 | 3.945 | 3.900 | 3.903 | 861,374 | -0.02(-0.53%) |
Feb 13, 2004 | 3.924 | 3.938 | 3.900 | 3.924 | 576,348 | +0.00(+0.00%) |
Feb 12, 2004 | 3.910 | 3.938 | 3.903 | 3.924 | 565,473 | +0.01(+0.36%) |
Feb 11, 2004 | 3.903 | 3.928 | 3.896 | 3.910 | 740,038 | -0.01(-0.36%) |
Feb 10, 2004 | 3.886 | 3.928 | 3.865 | 3.924 | 781,532 | +0.06(+1.54%) |
Feb 09, 2004 | 3.854 | 3.903 | 3.851 | 3.865 | 631,865 | +0.00(+0.09%) |
Feb 06, 2004 | 3.882 | 3.896 | 3.861 | 3.861 | 652,755 | -0.04(-0.99%) |
Feb 05, 2004 | 3.914 | 3.945 | 3.868 | 3.900 | 714,282 | -0.02(-0.62%) |
Feb 04, 2004 | 3.893 | 3.956 | 3.882 | 3.924 | 740,610 | +0.01(+0.36%) |
Feb 03, 2004 | 3.893 | 3.931 | 3.889 | 3.910 | 512,245 | +0.02(+0.54%) |
Feb 02, 2004 | 3.896 | 3.914 | 3.879 | 3.889 | 501,943 | +0.01(+0.36%) |
Jan 30, 2004 | 3.879 | 3.921 | 3.861 | 3.875 | 491,641 | +0.01(+0.27%) |
Jan 29, 2004 | 3.882 | 3.889 | 3.858 | 3.865 | 454,725 | -0.02(-0.54%) |
Jan 28, 2004 | 3.900 | 3.910 | 3.886 | 3.886 | 638,161 | -0.04(-0.98%) |
Jan 27, 2004 | 3.938 | 3.942 | 3.907 | 3.924 | 847,638 | -0.02(-0.62%) |
Jan 26, 2004 | 3.928 | 3.949 | 3.914 | 3.949 | 527,985 | +0.01(+0.18%) |
Jan 23, 2004 | 3.882 | 3.949 | 3.879 | 3.942 | 701,404 | +0.05(+1.26%) |
Jan 22, 2004 | 3.907 | 3.928 | 3.893 | 3.893 | 756,922 | -0.03(-0.89%) |
Jan 21, 2004 | 3.886 | 3.931 | 3.882 | 3.928 | 680,514 | +0.03(+0.72%) |
Jan 20, 2004 | 3.903 | 3.917 | 3.889 | 3.900 | 706,842 | -0.02(-0.53%) |
Jan 16, 2004 | 3.921 | 3.928 | 3.896 | 3.921 | 615,839 | +0.01(+0.18%) |
Jan 15, 2004 | 3.900 | 3.938 | 3.896 | 3.914 | 668,495 | +0.01(+0.18%) |
Jan 14, 2004 | 3.861 | 3.914 | 3.861 | 3.907 | 651,611 | +0.03(+0.81%) |
Jan 13, 2004 | 3.914 | 3.931 | 3.844 | 3.875 | 894,856 | -0.04(-0.98%) |
Jan 12, 2004 | 3.914 | 3.931 | 3.889 | 3.914 | 811,866 | +0.00(+0.09%) |
Jan 09, 2004 | 3.875 | 3.910 | 3.875 | 3.910 | 575,489 | +0.03(+0.72%) |
Jan 08, 2004 | 3.879 | 3.896 | 3.854 | 3.882 | 550,879 | +0.02(+0.63%) |
Jan 07, 2004 | 3.875 | 3.896 | 3.837 | 3.858 | 847,352 | -0.01(-0.18%) |
Jan 06, 2004 | 3.844 | 3.865 | 3.837 | 3.865 | 636,730 | +0.01(+0.27%) |
Jan 05, 2004 | 3.837 | 3.858 | 3.826 | 3.854 | 737,748 | +0.02(+0.64%) |