Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.960 | 3.962 | 3.910 | 3.915 | 102,959,112 | -0.05(-1.25%) |
Mar 30, 2004 | 3.972 | 3.972 | 3.902 | 3.965 | 85,557,864 | -0.01(-0.17%) |
Mar 29, 2004 | 3.934 | 4.018 | 3.931 | 3.972 | 81,551,568 | +0.14(+3.62%) |
Mar 26, 2004 | 3.809 | 3.861 | 3.789 | 3.833 | 44,265,832 | +0.00(+0.04%) |
Mar 25, 2004 | 3.754 | 3.862 | 3.749 | 3.831 | 54,276,324 | +0.13(+3.38%) |
Mar 24, 2004 | 3.674 | 3.754 | 3.655 | 3.706 | 47,726,132 | +0.04(+1.08%) |
Mar 23, 2004 | 3.677 | 3.732 | 3.667 | 3.667 | 53,919,908 | +0.00(+0.05%) |
Mar 22, 2004 | 3.638 | 3.675 | 3.610 | 3.665 | 67,498,616 | -0.04(-1.16%) |
Mar 19, 2004 | 3.785 | 3.809 | 3.698 | 3.708 | 60,824,760 | -0.08(-1.99%) |
Mar 18, 2004 | 3.758 | 3.807 | 3.741 | 3.783 | 54,762,816 | -0.01(-0.23%) |
Mar 17, 2004 | 3.737 | 3.806 | 3.735 | 3.792 | 67,054,120 | +0.06(+1.51%) |
Mar 16, 2004 | 3.742 | 3.763 | 3.677 | 3.735 | 59,025,196 | +0.01(+0.37%) |
Mar 15, 2004 | 3.816 | 3.816 | 3.703 | 3.722 | 66,007,044 | -0.11(-2.91%) |
Mar 12, 2004 | 3.840 | 3.857 | 3.794 | 3.833 | 55,883,392 | +0.06(+1.54%) |
Mar 11, 2004 | 3.789 | 3.881 | 3.773 | 3.775 | 77,805,432 | -0.05(-1.30%) |
Mar 10, 2004 | 3.799 | 3.871 | 3.789 | 3.825 | 63,520,900 | -0.01(-0.13%) |
Mar 09, 2004 | 3.898 | 3.898 | 3.806 | 3.830 | 70,323,672 | -0.05(-1.41%) |
Mar 08, 2004 | 3.900 | 3.938 | 3.881 | 3.885 | 53,988,740 | -0.01(-0.35%) |
Mar 05, 2004 | 3.879 | 3.926 | 3.849 | 3.898 | 56,325,552 | -0.02(-0.39%) |
Mar 04, 2004 | 3.926 | 3.936 | 3.891 | 3.914 | 41,690,440 | -0.02(-0.61%) |
Mar 03, 2004 | 3.910 | 3.941 | 3.869 | 3.938 | 45,747,484 | +0.02(+0.53%) |
Mar 02, 2004 | 3.977 | 3.977 | 3.912 | 3.917 | 55,774,308 | -0.03(-0.65%) |
Mar 01, 2004 | 3.926 | 3.953 | 3.878 | 3.943 | 53,461,412 | +0.05(+1.28%) |
Feb 27, 2004 | 3.996 | 4.010 | 3.866 | 3.893 | 74,149,136 | -0.09(-2.20%) |
Feb 26, 2004 | 3.900 | 4.008 | 3.888 | 3.981 | 64,863,724 | +0.08(+2.07%) |
Feb 25, 2004 | 3.891 | 3.922 | 3.864 | 3.900 | 75,124,456 | +0.04(+1.11%) |
Feb 24, 2004 | 3.900 | 3.907 | 3.816 | 3.857 | 109,256,136 | -0.07(-1.79%) |
Feb 23, 2004 | 4.003 | 4.003 | 3.890 | 3.927 | 71,160,160 | -0.04(-0.95%) |
Feb 20, 2004 | 4.063 | 4.090 | 3.934 | 3.965 | 126,420,560 | -0.13(-3.06%) |
Feb 19, 2004 | 4.092 | 4.164 | 4.082 | 4.090 | 118,857,128 | +0.06(+1.49%) |
Feb 18, 2004 | 4.053 | 4.066 | 4.020 | 4.030 | 61,538,172 | +0.02(+0.51%) |
Feb 17, 2004 | 4.003 | 4.042 | 3.981 | 4.010 | 57,666,040 | +0.07(+1.65%) |
Feb 13, 2004 | 4.003 | 4.011 | 3.943 | 3.945 | 91,406,304 | +0.02(+0.44%) |
Feb 12, 2004 | 4.114 | 4.114 | 3.927 | 3.927 | 165,811,520 | -0.16(-3.90%) |
Feb 11, 2004 | 4.188 | 4.286 | 4.061 | 4.087 | 132,772,416 | -0.05(-1.16%) |
Feb 10, 2004 | 4.071 | 4.149 | 4.071 | 4.135 | 50,880,188 | +0.06(+1.52%) |
Feb 09, 2004 | 4.097 | 4.131 | 4.053 | 4.073 | 46,791,060 | -0.00(-0.08%) |
Feb 06, 2004 | 3.987 | 4.078 | 3.987 | 4.077 | 61,516,588 | +0.08(+2.02%) |
Feb 05, 2004 | 3.975 | 4.020 | 3.933 | 3.996 | 52,351,924 | +0.02(+0.52%) |
Feb 04, 2004 | 4.047 | 4.053 | 3.953 | 3.975 | 86,483,016 | -0.12(-3.01%) |
Feb 03, 2004 | 4.131 | 4.131 | 4.080 | 4.099 | 55,413,812 | -0.03(-0.79%) |
Feb 02, 2004 | 4.099 | 4.202 | 4.049 | 4.131 | 72,638,320 | +0.05(+1.30%) |
Jan 30, 2004 | 4.123 | 4.140 | 4.065 | 4.078 | 78,553,264 | -0.08(-2.02%) |
Jan 29, 2004 | 4.226 | 4.241 | 4.089 | 4.162 | 118,117,472 | +0.00(+0.00%) |
Jan 28, 2004 | 4.399 | 4.447 | 4.121 | 4.162 | 126,844,640 | -0.23(-5.23%) |
Jan 27, 2004 | 4.452 | 4.505 | 4.378 | 4.392 | 65,628,464 | -0.09(-1.91%) |
Jan 26, 2004 | 4.337 | 4.485 | 4.337 | 4.478 | 69,837,176 | +0.14(+3.24%) |
Jan 23, 2004 | 4.380 | 4.395 | 4.299 | 4.337 | 43,669,672 | -0.03(-0.75%) |
Jan 22, 2004 | 4.354 | 4.419 | 4.332 | 4.370 | 69,952,672 | +0.04(+0.99%) |
Jan 21, 2004 | 4.274 | 4.344 | 4.251 | 4.327 | 63,961,896 | +0.03(+0.68%) |
Jan 20, 2004 | 4.402 | 4.406 | 4.298 | 4.298 | 55,848,976 | -0.08(-1.76%) |
Jan 16, 2004 | 4.401 | 4.406 | 4.330 | 4.375 | 87,941,920 | +0.04(+0.87%) |
Jan 15, 2004 | 4.286 | 4.423 | 4.281 | 4.337 | 132,885,584 | +0.10(+2.43%) |
Jan 14, 2004 | 4.203 | 4.245 | 4.181 | 4.234 | 61,388,840 | +0.08(+1.81%) |
Jan 13, 2004 | 4.234 | 4.241 | 4.097 | 4.159 | 62,659,328 | -0.07(-1.70%) |
Jan 12, 2004 | 4.149 | 4.250 | 4.143 | 4.231 | 57,722,624 | +0.09(+2.15%) |
Jan 09, 2004 | 4.191 | 4.231 | 4.121 | 4.142 | 80,782,736 | -0.09(-2.15%) |
Jan 08, 2004 | 4.037 | 4.243 | 4.017 | 4.233 | 129,288,200 | +0.23(+5.69%) |
Jan 07, 2004 | 4.075 | 4.092 | 3.994 | 4.005 | 107,863,152 | -0.07(-1.72%) |
Jan 06, 2004 | 4.029 | 4.094 | 4.011 | 4.075 | 64,938,972 | +0.02(+0.42%) |
Jan 05, 2004 | 4.006 | 4.063 | 3.987 | 4.058 | 64,836,888 | +0.09(+2.20%) |