Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.206 | 4.284 | 4.194 | 4.272 | 16,544,963 | +0.06(+1.37%) |
Mar 30, 2004 | 4.178 | 4.224 | 4.167 | 4.215 | 6,961,935 | +0.01(+0.29%) |
Mar 29, 2004 | 4.197 | 4.224 | 4.189 | 4.202 | 14,838,883 | +0.02(+0.46%) |
Mar 26, 2004 | 4.194 | 4.223 | 4.170 | 4.183 | 8,214,154 | -0.01(-0.30%) |
Mar 25, 2004 | 4.202 | 4.216 | 4.170 | 4.196 | 10,617,430 | -0.01(-0.16%) |
Mar 24, 2004 | 4.170 | 4.219 | 4.162 | 4.202 | 9,810,870 | +0.02(+0.39%) |
Mar 23, 2004 | 4.205 | 4.205 | 4.150 | 4.186 | 12,864,862 | -0.02(-0.37%) |
Mar 22, 2004 | 4.310 | 4.310 | 4.168 | 4.201 | 12,426,494 | -0.02(-0.38%) |
Mar 19, 2004 | 4.205 | 4.252 | 4.143 | 4.217 | 22,910,864 | +0.00(+0.07%) |
Mar 18, 2004 | 4.181 | 4.217 | 4.143 | 4.215 | 16,890,372 | +0.04(+0.88%) |
Mar 17, 2004 | 4.128 | 4.196 | 4.115 | 4.178 | 12,732,713 | +0.06(+1.38%) |
Mar 16, 2004 | 4.106 | 4.136 | 4.101 | 4.121 | 10,969,218 | +0.04(+0.95%) |
Mar 15, 2004 | 4.105 | 4.112 | 4.066 | 4.082 | 14,165,383 | -0.02(-0.53%) |
Mar 12, 2004 | 4.101 | 4.135 | 4.068 | 4.104 | 12,546,795 | +0.01(+0.16%) |
Mar 11, 2004 | 4.181 | 4.190 | 4.093 | 4.097 | 12,434,696 | -0.11(-2.57%) |
Mar 10, 2004 | 4.230 | 4.274 | 4.202 | 4.205 | 15,125,964 | -0.00(-0.01%) |
Mar 09, 2004 | 4.183 | 4.228 | 4.153 | 4.206 | 41,023,380 | +0.12(+2.91%) |
Mar 08, 2004 | 4.098 | 4.098 | 4.076 | 4.087 | 10,559,102 | -0.02(-0.45%) |
Mar 05, 2004 | 4.068 | 4.112 | 4.049 | 4.105 | 13,294,116 | +0.01(+0.15%) |
Mar 04, 2004 | 4.044 | 4.109 | 4.041 | 4.099 | 8,999,753 | +0.05(+1.21%) |
Mar 03, 2004 | 4.047 | 4.054 | 3.962 | 4.051 | 19,225,294 | -0.00(-0.04%) |
Mar 02, 2004 | 4.034 | 4.052 | 4.005 | 4.052 | 14,992,905 | +0.02(+0.45%) |
Mar 01, 2004 | 4.043 | 4.050 | 4.009 | 4.034 | 13,521,958 | +0.02(+0.38%) |
Feb 27, 2004 | 4.054 | 4.085 | 4.019 | 4.019 | 14,800,606 | -0.04(-0.88%) |
Feb 26, 2004 | 4.075 | 4.075 | 4.034 | 4.054 | 12,476,619 | -0.03(-0.63%) |
Feb 25, 2004 | 4.076 | 4.092 | 4.066 | 4.080 | 18,021,378 | +0.01(+0.15%) |
Feb 24, 2004 | 3.978 | 4.093 | 3.958 | 4.074 | 21,079,928 | +0.09(+2.29%) |
Feb 23, 2004 | 3.933 | 3.995 | 3.922 | 3.983 | 11,879,674 | +0.05(+1.31%) |
Feb 20, 2004 | 3.978 | 3.979 | 3.896 | 3.931 | 8,319,872 | -0.04(-1.02%) |
Feb 19, 2004 | 3.986 | 4.019 | 3.966 | 3.972 | 5,861,003 | -0.00(-0.06%) |
Feb 18, 2004 | 3.999 | 4.001 | 3.950 | 3.974 | 5,790,828 | -0.03(-0.77%) |
Feb 17, 2004 | 3.961 | 4.018 | 3.961 | 4.005 | 7,630,879 | +0.04(+0.94%) |
Feb 13, 2004 | 3.956 | 3.983 | 3.928 | 3.968 | 5,181,123 | -0.00(-0.06%) |
Feb 12, 2004 | 4.014 | 4.026 | 3.962 | 3.970 | 10,255,617 | -0.05(-1.15%) |
Feb 11, 2004 | 3.961 | 4.029 | 3.961 | 4.016 | 10,146,253 | +0.05(+1.33%) |
Feb 10, 2004 | 3.939 | 3.970 | 3.918 | 3.963 | 8,156,738 | +0.03(+0.80%) |
Feb 09, 2004 | 3.903 | 3.950 | 3.901 | 3.932 | 8,040,994 | +0.03(+0.86%) |
Feb 06, 2004 | 3.876 | 3.912 | 3.871 | 3.899 | 7,352,000 | +0.02(+0.47%) |
Feb 05, 2004 | 3.878 | 3.909 | 3.854 | 3.880 | 8,975,146 | +0.00(+0.06%) |
Feb 04, 2004 | 3.835 | 3.920 | 3.831 | 3.878 | 14,402,338 | +0.04(+0.91%) |
Feb 03, 2004 | 3.840 | 3.877 | 3.832 | 3.843 | 7,653,663 | -0.01(-0.28%) |
Feb 02, 2004 | 3.818 | 3.895 | 3.814 | 3.854 | 9,334,225 | +0.03(+0.85%) |
Jan 30, 2004 | 3.749 | 3.828 | 3.722 | 3.822 | 10,578,241 | +0.06(+1.65%) |
Jan 29, 2004 | 3.779 | 3.791 | 3.739 | 3.760 | 9,033,473 | -0.01(-0.15%) |
Jan 28, 2004 | 3.829 | 3.835 | 3.755 | 3.765 | 8,755,506 | -0.05(-1.41%) |
Jan 27, 2004 | 3.835 | 3.840 | 3.812 | 3.819 | 6,113,452 | -0.02(-0.41%) |
Jan 26, 2004 | 3.817 | 3.840 | 3.799 | 3.835 | 8,331,720 | +0.02(+0.46%) |
Jan 23, 2004 | 3.827 | 3.850 | 3.802 | 3.817 | 6,370,458 | -0.00(-0.13%) |
Jan 22, 2004 | 3.872 | 3.874 | 3.816 | 3.822 | 6,408,735 | -0.04(-1.14%) |
Jan 21, 2004 | 3.819 | 3.874 | 3.796 | 3.866 | 12,090,199 | +0.03(+0.87%) |
Jan 20, 2004 | 3.816 | 3.840 | 3.800 | 3.833 | 9,979,473 | +0.03(+0.72%) |
Jan 16, 2004 | 3.802 | 3.837 | 3.785 | 3.805 | 7,367,494 | +0.02(+0.45%) |
Jan 15, 2004 | 3.795 | 3.807 | 3.744 | 3.788 | 12,097,490 | -0.01(-0.19%) |
Jan 14, 2004 | 3.786 | 3.813 | 3.781 | 3.795 | 8,750,038 | +0.00(+0.12%) |
Jan 13, 2004 | 3.779 | 3.813 | 3.775 | 3.791 | 11,608,086 | +0.01(+0.36%) |
Jan 12, 2004 | 3.742 | 3.788 | 3.736 | 3.777 | 12,524,922 | +0.05(+1.44%) |
Jan 09, 2004 | 3.751 | 3.765 | 3.716 | 3.724 | 7,485,971 | -0.03(-0.77%) |
Jan 08, 2004 | 3.729 | 3.781 | 3.718 | 3.753 | 17,409,850 | +0.04(+1.00%) |
Jan 07, 2004 | 3.704 | 3.724 | 3.638 | 3.715 | 15,132,344 | +0.01(+0.34%) |
Jan 06, 2004 | 3.700 | 3.715 | 3.695 | 3.703 | 16,489,370 | -0.00(-0.09%) |
Jan 05, 2004 | 3.700 | 3.736 | 3.691 | 3.706 | 13,553,855 | -0.00(-0.09%) |