Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.422 | 4.445 | 4.297 | 4.355 | 398,400 | -0.04(-0.95%) |
Mar 30, 2004 | 4.218 | 4.455 | 4.200 | 4.397 | 528,300 | +0.18(+4.23%) |
Mar 29, 2004 | 4.233 | 4.358 | 4.190 | 4.218 | 477,300 | -0.00(-0.04%) |
Mar 26, 2004 | 4.192 | 4.295 | 4.143 | 4.220 | 441,300 | +0.14(+3.47%) |
Mar 25, 2004 | 4.067 | 4.130 | 4.067 | 4.078 | 398,700 | -0.00(-0.12%) |
Mar 24, 2004 | 4.158 | 4.165 | 4.050 | 4.083 | 551,700 | -0.05(-1.21%) |
Mar 23, 2004 | 4.278 | 4.278 | 4.125 | 4.133 | 659,700 | -0.13(-3.13%) |
Mar 22, 2004 | 4.425 | 4.433 | 4.267 | 4.267 | 399,000 | -0.14(-3.14%) |
Mar 19, 2004 | 4.400 | 4.443 | 4.377 | 4.405 | 508,200 | +0.03(+0.61%) |
Mar 18, 2004 | 4.442 | 4.448 | 4.350 | 4.378 | 299,700 | -0.05(-1.05%) |
Mar 17, 2004 | 4.383 | 4.448 | 4.350 | 4.425 | 428,700 | +0.06(+1.34%) |
Mar 16, 2004 | 4.413 | 4.430 | 4.272 | 4.367 | 379,500 | -0.04(-0.91%) |
Mar 15, 2004 | 4.550 | 4.553 | 4.400 | 4.407 | 271,500 | -0.15(-3.33%) |
Mar 12, 2004 | 4.410 | 4.558 | 4.408 | 4.558 | 331,800 | +0.15(+3.40%) |
Mar 11, 2004 | 4.383 | 4.467 | 4.383 | 4.408 | 593,400 | +0.03(+0.76%) |
Mar 10, 2004 | 4.525 | 4.567 | 4.375 | 4.375 | 576,600 | -0.13(-2.96%) |
Mar 09, 2004 | 4.608 | 4.662 | 4.492 | 4.508 | 491,100 | -0.10(-2.17%) |
Mar 08, 2004 | 4.550 | 4.612 | 4.550 | 4.608 | 313,800 | +0.04(+0.91%) |
Mar 05, 2004 | 4.530 | 4.645 | 4.517 | 4.567 | 307,800 | +0.04(+0.81%) |
Mar 04, 2004 | 4.403 | 4.530 | 4.403 | 4.530 | 254,400 | +0.16(+3.54%) |
Mar 03, 2004 | 4.483 | 4.483 | 4.357 | 4.375 | 267,000 | -0.11(-2.42%) |
Mar 02, 2004 | 4.280 | 4.483 | 4.280 | 4.483 | 1,150,500 | +0.23(+5.49%) |
Mar 01, 2004 | 4.217 | 4.302 | 4.217 | 4.250 | 543,300 | +0.10(+2.41%) |
Feb 27, 2004 | 4.367 | 4.367 | 4.148 | 4.150 | 585,300 | -0.21(-4.78%) |
Feb 26, 2004 | 4.358 | 4.417 | 4.330 | 4.358 | 502,500 | +0.02(+0.58%) |
Feb 25, 2004 | 4.280 | 4.360 | 4.222 | 4.333 | 390,300 | +0.05(+1.29%) |
Feb 24, 2004 | 4.148 | 4.288 | 4.133 | 4.278 | 438,000 | +0.14(+3.30%) |
Feb 23, 2004 | 4.228 | 4.228 | 4.142 | 4.142 | 258,600 | -0.04(-1.07%) |
Feb 20, 2004 | 4.240 | 4.267 | 4.187 | 4.187 | 360,000 | -0.02(-0.48%) |
Feb 19, 2004 | 4.283 | 4.297 | 4.207 | 4.207 | 309,900 | -0.05(-1.29%) |
Feb 18, 2004 | 4.342 | 4.343 | 4.237 | 4.262 | 301,800 | -0.06(-1.27%) |
Feb 17, 2004 | 4.343 | 4.357 | 4.303 | 4.317 | 336,900 | -0.03(-0.61%) |
Feb 13, 2004 | 4.403 | 4.413 | 4.328 | 4.343 | 441,600 | -0.04(-0.95%) |
Feb 12, 2004 | 4.412 | 4.425 | 4.383 | 4.385 | 636,300 | -0.04(-0.79%) |
Feb 11, 2004 | 4.337 | 4.423 | 4.327 | 4.420 | 481,200 | +0.08(+1.92%) |
Feb 10, 2004 | 4.072 | 4.337 | 4.072 | 4.337 | 394,500 | +0.29(+7.17%) |
Feb 09, 2004 | 4.042 | 4.142 | 4.025 | 4.047 | 165,300 | +0.01(+0.33%) |
Feb 06, 2004 | 3.942 | 4.058 | 3.933 | 4.033 | 226,200 | +0.12(+2.98%) |
Feb 05, 2004 | 3.988 | 4.062 | 3.843 | 3.917 | 554,400 | -0.04(-0.89%) |
Feb 04, 2004 | 4.067 | 4.090 | 3.952 | 3.952 | 412,200 | -0.12(-3.03%) |
Feb 03, 2004 | 4.135 | 4.147 | 4.000 | 4.075 | 207,900 | -0.04(-1.05%) |
Feb 02, 2004 | 4.037 | 4.202 | 4.033 | 4.118 | 405,000 | +0.12(+2.87%) |
Jan 30, 2004 | 4.083 | 4.100 | 3.987 | 4.003 | 180,600 | -0.07(-1.76%) |
Jan 29, 2004 | 4.138 | 4.157 | 4.033 | 4.075 | 300,300 | -0.02(-0.61%) |
Jan 28, 2004 | 4.175 | 4.308 | 4.100 | 4.100 | 490,500 | -0.04(-1.05%) |
Jan 27, 2004 | 4.297 | 4.303 | 4.120 | 4.143 | 360,300 | -0.14(-3.19%) |
Jan 26, 2004 | 4.317 | 4.317 | 4.223 | 4.280 | 342,000 | -0.02(-0.47%) |
Jan 23, 2004 | 4.200 | 4.348 | 4.192 | 4.300 | 457,800 | +0.12(+2.99%) |
Jan 22, 2004 | 4.228 | 4.275 | 4.155 | 4.175 | 461,100 | -0.04(-0.87%) |
Jan 21, 2004 | 4.223 | 4.283 | 4.200 | 4.212 | 455,100 | -0.03(-0.67%) |
Jan 20, 2004 | 4.157 | 4.242 | 4.152 | 4.240 | 672,900 | +0.09(+2.21%) |
Jan 16, 2004 | 4.175 | 4.183 | 4.135 | 4.148 | 449,400 | -0.00(-0.04%) |
Jan 15, 2004 | 4.218 | 4.232 | 4.117 | 4.150 | 354,000 | -0.07(-1.62%) |
Jan 14, 2004 | 4.363 | 4.395 | 4.200 | 4.218 | 400,200 | -0.15(-3.32%) |
Jan 13, 2004 | 4.417 | 4.433 | 4.092 | 4.363 | 1,608,000 | -0.21(-4.63%) |
Jan 12, 2004 | 4.558 | 4.617 | 4.508 | 4.575 | 413,100 | +0.03(+0.73%) |
Jan 09, 2004 | 4.517 | 4.608 | 4.503 | 4.542 | 403,800 | +0.01(+0.33%) |
Jan 08, 2004 | 4.500 | 4.553 | 4.468 | 4.527 | 442,500 | +0.05(+1.12%) |
Jan 07, 2004 | 4.375 | 4.492 | 4.350 | 4.477 | 597,600 | +0.11(+2.52%) |
Jan 06, 2004 | 4.642 | 4.685 | 4.367 | 4.367 | 595,500 | -0.22(-4.87%) |
Jan 05, 2004 | 4.333 | 4.633 | 4.287 | 4.590 | 1,711,200 | +0.46(+11.27%) |