Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.390 | 3.390 | 3.300 | 3.380 | 5,600 | -0.07(-2.03%) |
Mar 30, 2004 | 3.400 | 3.600 | 3.320 | 3.450 | 20,200 | +0.06(+1.77%) |
Mar 29, 2004 | 3.090 | 3.400 | 3.010 | 3.390 | 19,200 | +0.37(+12.25%) |
Mar 26, 2004 | 2.880 | 3.100 | 2.880 | 3.020 | 24,600 | +0.19(+6.71%) |
Mar 25, 2004 | 2.875 | 2.875 | 2.780 | 2.830 | 15,400 | -0.14(-4.71%) |
Mar 24, 2004 | 3.040 | 3.040 | 2.760 | 2.970 | 19,100 | +0.05(+1.71%) |
Mar 23, 2004 | 2.810 | 3.020 | 2.810 | 2.920 | 27,100 | +0.02(+0.69%) |
Mar 22, 2004 | 2.990 | 2.990 | 2.750 | 2.900 | 24,000 | -0.10(-3.33%) |
Mar 19, 2004 | 3.050 | 3.100 | 2.960 | 3.000 | 6,700 | -0.05(-1.64%) |
Mar 18, 2004 | 2.950 | 3.150 | 2.950 | 3.050 | 34,300 | +0.12(+4.10%) |
Mar 17, 2004 | 2.800 | 3.080 | 2.800 | 2.930 | 41,400 | +0.07(+2.45%) |
Mar 16, 2004 | 3.040 | 3.050 | 2.800 | 2.860 | 8,700 | -0.23(-7.44%) |
Mar 15, 2004 | 3.200 | 3.200 | 3.030 | 3.090 | 8,400 | -0.02(-0.64%) |
Mar 12, 2004 | 3.000 | 3.150 | 2.900 | 3.110 | 25,000 | +0.06(+1.97%) |
Mar 11, 2004 | 3.200 | 3.400 | 3.000 | 3.050 | 37,600 | -0.24(-7.29%) |
Mar 10, 2004 | 3.210 | 3.490 | 3.200 | 3.290 | 33,000 | -0.10(-2.95%) |
Mar 09, 2004 | 3.320 | 3.420 | 3.230 | 3.390 | 15,600 | -0.05(-1.42%) |
Mar 08, 2004 | 3.470 | 3.500 | 3.300 | 3.439 | 22,200 | -0.05(-1.46%) |
Mar 05, 2004 | 3.490 | 3.500 | 3.460 | 3.490 | 9,000 | +0.00(+0.00%) |
Mar 04, 2004 | 3.490 | 3.490 | 3.410 | 3.490 | 6,900 | +0.00(+0.00%) |
Mar 03, 2004 | 3.500 | 3.500 | 3.450 | 3.490 | 10,700 | -0.01(-0.29%) |
Mar 02, 2004 | 3.500 | 3.530 | 3.460 | 3.500 | 13,500 | -0.05(-1.41%) |
Mar 01, 2004 | 3.700 | 3.890 | 3.500 | 3.550 | 18,200 | -0.25(-6.58%) |
Feb 27, 2004 | 3.980 | 3.980 | 3.500 | 3.800 | 15,800 | +0.00(+0.00%) |
Feb 26, 2004 | 3.850 | 3.910 | 3.751 | 3.800 | 15,300 | -0.04(-1.04%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.700 | 3.840 | 12,200 | -0.01(-0.26%) |
Feb 24, 2004 | 3.800 | 3.950 | 3.800 | 3.850 | 8,400 | +0.09(+2.39%) |
Feb 23, 2004 | 3.690 | 3.900 | 3.540 | 3.760 | 17,400 | +0.07(+1.90%) |
Feb 20, 2004 | 3.600 | 3.690 | 3.500 | 3.690 | 19,600 | +0.09(+2.50%) |
Feb 19, 2004 | 3.970 | 3.980 | 3.600 | 3.600 | 34,000 | -0.40(-10.00%) |
Feb 18, 2004 | 4.180 | 4.180 | 3.950 | 4.000 | 29,200 | -0.15(-3.61%) |
Feb 17, 2004 | 4.200 | 4.200 | 4.000 | 4.150 | 42,000 | +0.01(+0.24%) |
Feb 13, 2004 | 4.200 | 4.200 | 4.050 | 4.140 | 38,700 | +0.13(+3.24%) |
Feb 12, 2004 | 4.200 | 4.250 | 3.900 | 4.010 | 72,800 | -0.09(-2.20%) |
Feb 11, 2004 | 3.620 | 4.340 | 3.420 | 4.100 | 253,600 | +0.68(+19.88%) |
Feb 10, 2004 | 3.540 | 3.660 | 3.400 | 3.420 | 21,400 | -0.18(-5.00%) |
Feb 09, 2004 | 3.500 | 3.600 | 3.400 | 3.600 | 32,300 | +0.15(+4.35%) |
Feb 06, 2004 | 3.300 | 3.500 | 3.300 | 3.450 | 9,800 | -0.10(-2.79%) |
Feb 05, 2004 | 3.600 | 3.600 | 3.300 | 3.549 | 12,400 | +0.09(+2.57%) |
Feb 04, 2004 | 3.450 | 3.500 | 3.310 | 3.460 | 7,400 | +0.08(+2.37%) |
Feb 03, 2004 | 3.470 | 3.470 | 3.300 | 3.380 | 20,800 | -0.05(-1.43%) |
Feb 02, 2004 | 3.600 | 3.650 | 3.360 | 3.429 | 12,000 | -0.16(-4.48%) |
Jan 30, 2004 | 3.630 | 3.630 | 3.450 | 3.590 | 13,300 | +0.00(+0.00%) |
Jan 29, 2004 | 3.680 | 3.690 | 3.450 | 3.590 | 26,900 | -0.04(-1.10%) |
Jan 28, 2004 | 3.800 | 3.890 | 3.520 | 3.630 | 55,900 | -0.18(-4.72%) |
Jan 27, 2004 | 3.700 | 3.890 | 3.350 | 3.810 | 126,400 | +0.16(+4.38%) |
Jan 26, 2004 | 3.200 | 3.700 | 3.200 | 3.650 | 104,000 | +0.51(+16.24%) |
Jan 23, 2004 | 3.140 | 3.160 | 2.990 | 3.140 | 29,000 | +0.05(+1.62%) |
Jan 22, 2004 | 3.390 | 3.400 | 3.050 | 3.090 | 47,200 | -0.22(-6.65%) |
Jan 21, 2004 | 3.440 | 3.500 | 3.200 | 3.310 | 27,200 | +0.06(+1.85%) |
Jan 20, 2004 | 3.500 | 3.700 | 3.250 | 3.250 | 52,000 | -0.05(-1.52%) |
Jan 16, 2004 | 3.450 | 3.500 | 3.260 | 3.300 | 19,000 | -0.05(-1.49%) |
Jan 15, 2004 | 3.100 | 3.490 | 3.030 | 3.350 | 102,566 | -0.04(-1.18%) |
Jan 14, 2004 | 3.600 | 3.610 | 3.270 | 3.390 | 47,075 | -0.18(-5.04%) |
Jan 13, 2004 | 4.030 | 4.030 | 3.470 | 3.570 | 96,790 | -0.33(-8.46%) |
Jan 12, 2004 | 3.260 | 3.940 | 3.250 | 3.900 | 371,504 | +0.75(+23.81%) |
Jan 09, 2004 | 3.050 | 3.150 | 2.900 | 3.150 | 63,561 | +0.20(+6.78%) |
Jan 08, 2004 | 3.050 | 3.100 | 2.900 | 2.950 | 13,225 | -0.10(-3.28%) |
Jan 07, 2004 | 2.900 | 3.050 | 2.850 | 3.050 | 97,346 | +0.26(+9.32%) |
Jan 06, 2004 | 2.811 | 2.850 | 2.790 | 2.790 | 14,100 | -0.10(-3.46%) |
Jan 05, 2004 | 2.980 | 2.980 | 2.630 | 2.890 | 44,300 | -0.08(-2.69%) |