Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.027 | 4.101 | 4.015 | 4.090 | 17,283,686 | +0.06(+1.37%) |
Mar 30, 2004 | 3.999 | 4.043 | 3.989 | 4.034 | 7,272,781 | +0.01(+0.29%) |
Mar 29, 2004 | 4.018 | 4.043 | 4.010 | 4.023 | 15,501,430 | +0.02(+0.46%) |
Mar 26, 2004 | 4.015 | 4.043 | 3.991 | 4.004 | 8,580,911 | -0.01(-0.30%) |
Mar 25, 2004 | 4.023 | 4.035 | 3.992 | 4.017 | 11,091,491 | -0.01(-0.16%) |
Mar 24, 2004 | 3.991 | 4.039 | 3.985 | 4.023 | 10,248,919 | +0.02(+0.39%) |
Mar 23, 2004 | 4.025 | 4.025 | 3.973 | 4.007 | 13,439,270 | -0.01(-0.37%) |
Mar 22, 2004 | 4.126 | 4.126 | 3.990 | 4.022 | 12,981,329 | -0.02(-0.38%) |
Mar 19, 2004 | 4.025 | 4.070 | 3.966 | 4.037 | 23,933,820 | +0.00(+0.07%) |
Mar 18, 2004 | 4.002 | 4.037 | 3.966 | 4.034 | 17,644,516 | +0.04(+0.88%) |
Mar 17, 2004 | 3.952 | 4.017 | 3.939 | 3.999 | 13,301,221 | +0.05(+1.38%) |
Mar 16, 2004 | 3.931 | 3.959 | 3.926 | 3.945 | 11,458,986 | +0.04(+0.95%) |
Mar 15, 2004 | 3.929 | 3.936 | 3.892 | 3.907 | 14,797,858 | -0.02(-0.53%) |
Mar 12, 2004 | 3.926 | 3.958 | 3.894 | 3.928 | 13,107,001 | +0.01(+0.16%) |
Mar 11, 2004 | 4.002 | 4.011 | 3.918 | 3.922 | 12,989,898 | -0.10(-2.57%) |
Mar 10, 2004 | 4.049 | 4.092 | 4.023 | 4.025 | 15,801,329 | -0.00(-0.01%) |
Mar 09, 2004 | 4.004 | 4.048 | 3.976 | 4.026 | 42,855,048 | +0.11(+2.91%) |
Mar 08, 2004 | 3.923 | 3.923 | 3.902 | 3.912 | 11,030,560 | -0.02(-0.45%) |
Mar 05, 2004 | 3.894 | 3.936 | 3.876 | 3.930 | 13,887,690 | +0.01(+0.15%) |
Mar 04, 2004 | 3.872 | 3.934 | 3.868 | 3.924 | 9,401,586 | +0.05(+1.21%) |
Mar 03, 2004 | 3.874 | 3.881 | 3.793 | 3.877 | 20,083,692 | -0.00(-0.04%) |
Mar 02, 2004 | 3.862 | 3.879 | 3.834 | 3.879 | 15,662,328 | +0.02(+0.45%) |
Mar 01, 2004 | 3.871 | 3.877 | 3.837 | 3.862 | 14,125,705 | +0.01(+0.38%) |
Feb 27, 2004 | 3.881 | 3.910 | 3.847 | 3.847 | 15,461,444 | -0.03(-0.88%) |
Feb 26, 2004 | 3.901 | 3.901 | 3.862 | 3.881 | 13,033,692 | -0.02(-0.63%) |
Feb 25, 2004 | 3.902 | 3.917 | 3.892 | 3.906 | 18,826,022 | +0.01(+0.15%) |
Feb 24, 2004 | 3.808 | 3.918 | 3.789 | 3.900 | 22,021,132 | +0.09(+2.29%) |
Feb 23, 2004 | 3.764 | 3.824 | 3.754 | 3.813 | 12,410,094 | +0.05(+1.31%) |
Feb 20, 2004 | 3.808 | 3.809 | 3.729 | 3.763 | 8,691,350 | -0.04(-1.02%) |
Feb 19, 2004 | 3.815 | 3.847 | 3.797 | 3.802 | 6,122,693 | -0.00(-0.06%) |
Feb 18, 2004 | 3.829 | 3.830 | 3.781 | 3.804 | 6,049,385 | -0.03(-0.77%) |
Feb 17, 2004 | 3.792 | 3.846 | 3.792 | 3.834 | 7,971,593 | +0.04(+0.94%) |
Feb 13, 2004 | 3.787 | 3.813 | 3.760 | 3.798 | 5,412,457 | -0.00(-0.06%) |
Feb 12, 2004 | 3.843 | 3.854 | 3.793 | 3.800 | 10,713,524 | -0.04(-1.15%) |
Feb 11, 2004 | 3.792 | 3.857 | 3.792 | 3.844 | 10,599,277 | +0.05(+1.33%) |
Feb 10, 2004 | 3.771 | 3.800 | 3.751 | 3.794 | 8,520,931 | +0.03(+0.80%) |
Feb 09, 2004 | 3.737 | 3.781 | 3.734 | 3.764 | 8,400,020 | +0.03(+0.86%) |
Feb 06, 2004 | 3.710 | 3.745 | 3.706 | 3.732 | 7,680,263 | +0.02(+0.47%) |
Feb 05, 2004 | 3.712 | 3.742 | 3.689 | 3.715 | 9,375,880 | +0.00(+0.06%) |
Feb 04, 2004 | 3.671 | 3.753 | 3.667 | 3.712 | 15,045,394 | +0.03(+0.91%) |
Feb 03, 2004 | 3.676 | 3.711 | 3.668 | 3.679 | 7,995,394 | -0.01(-0.28%) |
Feb 02, 2004 | 3.655 | 3.729 | 3.651 | 3.689 | 9,750,992 | +0.03(+0.85%) |
Jan 30, 2004 | 3.589 | 3.665 | 3.563 | 3.658 | 11,050,553 | +0.06(+1.65%) |
Jan 29, 2004 | 3.617 | 3.629 | 3.579 | 3.599 | 9,436,812 | -0.01(-0.15%) |
Jan 28, 2004 | 3.666 | 3.671 | 3.594 | 3.604 | 9,146,434 | -0.05(-1.41%) |
Jan 27, 2004 | 3.671 | 3.676 | 3.649 | 3.656 | 6,386,414 | -0.02(-0.41%) |
Jan 26, 2004 | 3.654 | 3.676 | 3.636 | 3.671 | 8,703,727 | +0.02(+0.46%) |
Jan 23, 2004 | 3.663 | 3.686 | 3.639 | 3.654 | 6,654,895 | -0.00(-0.13%) |
Jan 22, 2004 | 3.706 | 3.709 | 3.653 | 3.659 | 6,694,881 | -0.04(-1.14%) |
Jan 21, 2004 | 3.656 | 3.709 | 3.634 | 3.701 | 12,630,019 | +0.03(+0.87%) |
Jan 20, 2004 | 3.653 | 3.676 | 3.638 | 3.669 | 10,425,050 | +0.03(+0.72%) |
Jan 16, 2004 | 3.639 | 3.673 | 3.623 | 3.643 | 7,696,448 | +0.02(+0.45%) |
Jan 15, 2004 | 3.633 | 3.644 | 3.584 | 3.626 | 12,637,636 | -0.01(-0.19%) |
Jan 14, 2004 | 3.624 | 3.650 | 3.620 | 3.633 | 9,140,722 | +0.00(+0.12%) |
Jan 13, 2004 | 3.617 | 3.650 | 3.613 | 3.629 | 12,126,380 | +0.01(+0.36%) |
Jan 12, 2004 | 3.582 | 3.626 | 3.576 | 3.616 | 13,084,152 | +0.05(+1.44%) |
Jan 09, 2004 | 3.591 | 3.604 | 3.558 | 3.564 | 7,820,215 | -0.03(-0.77%) |
Jan 08, 2004 | 3.570 | 3.619 | 3.559 | 3.592 | 18,187,190 | +0.04(+1.00%) |
Jan 07, 2004 | 3.545 | 3.565 | 3.482 | 3.557 | 15,807,993 | +0.01(+0.34%) |
Jan 06, 2004 | 3.542 | 3.557 | 3.537 | 3.544 | 17,225,610 | -0.00(-0.09%) |
Jan 05, 2004 | 3.542 | 3.576 | 3.533 | 3.548 | 14,159,027 | -0.00(-0.09%) |