Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.761 | 3.855 | 3.761 | 3.837 | 23,957,716 | +0.11(+3.03%) |
Mar 30, 2004 | 3.647 | 3.763 | 3.608 | 3.724 | 19,899,972 | +0.13(+3.75%) |
Mar 29, 2004 | 3.590 | 3.637 | 3.561 | 3.590 | 15,061,216 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.590 | 3.453 | 3.590 | 54,643,092 | +0.08(+2.34%) |
Mar 25, 2004 | 3.663 | 3.664 | 3.497 | 3.508 | 27,401,182 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.778 | 3.665 | 3.678 | 9,602,919 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,136,858 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,448 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.047 | 3.869 | 3.871 | 11,454,966 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,725 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,367 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,190 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,683,869 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,586,944 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,062 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,527 | -0.06(-1.44%) |
Mar 09, 2004 | 4.023 | 4.050 | 4.016 | 4.031 | 3,832,216 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.080 | 4.034 | 4.045 | 2,346,102 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,309,993 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.006 | 3.963 | 3.985 | 3,564,566 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.023 | 3.957 | 4.008 | 4,677,726 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.990 | 3.994 | 8,760,480 | -0.12(-2.80%) |
Mar 01, 2004 | 4.006 | 4.138 | 4.003 | 4.109 | 9,537,981 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,818,966 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.933 | 3.881 | 3.925 | 3,405,293 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,284 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,826 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,437 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.835 | 3.862 | 5,145,016 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,435,920 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,011,982 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,463 | +0.03(+0.81%) |
Feb 13, 2004 | 3.802 | 3.830 | 3.756 | 3.816 | 4,772,061 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,285 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,339 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,451 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,008 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,513 | +0.07(+1.90%) |
Feb 05, 2004 | 3.647 | 3.656 | 3.607 | 3.608 | 5,405,206 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,767 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.761 | 3.664 | 3.741 | 4,408,321 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.745 | 3.661 | 3.721 | 7,801,768 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,395,949 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,091,708 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,747 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,720 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,740 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,562 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,187 | -0.04(-1.07%) |
Jan 21, 2004 | 3.892 | 3.935 | 3.874 | 3.929 | 5,939,628 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.900 | 3.835 | 3.888 | 8,483,616 | +0.08(+2.13%) |
Jan 16, 2004 | 3.827 | 3.827 | 3.789 | 3.807 | 6,796,985 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,675 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.851 | 3.870 | 7,453,384 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,516 | +0.03(+0.74%) |
Jan 12, 2004 | 3.876 | 3.892 | 3.862 | 3.872 | 4,543,901 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.843 | 3.874 | 5,850,119 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,665 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,133 | -0.02(-0.41%) |
Jan 06, 2004 | 3.884 | 3.890 | 3.860 | 3.885 | 6,005,444 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.884 | 5,598,265 | +0.09(+2.50%) |