Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.976 | 3.990 | 3.941 | 3.983 | 635,709 | +0.04(+0.97%) |
Mar 30, 2004 | 3.930 | 3.951 | 3.913 | 3.944 | 485,727 | +0.02(+0.44%) |
Mar 29, 2004 | 3.944 | 3.965 | 3.906 | 3.927 | 670,629 | -0.05(-1.23%) |
Mar 26, 2004 | 3.955 | 3.990 | 3.930 | 3.976 | 455,100 | +0.01(+0.26%) |
Mar 25, 2004 | 3.955 | 3.979 | 3.937 | 3.965 | 878,716 | +0.01(+0.27%) |
Mar 24, 2004 | 3.941 | 3.983 | 3.923 | 3.955 | 741,900 | +0.01(+0.27%) |
Mar 23, 2004 | 3.913 | 3.948 | 3.899 | 3.944 | 755,352 | +0.02(+0.53%) |
Mar 22, 2004 | 3.930 | 3.944 | 3.902 | 3.923 | 655,745 | +0.01(+0.18%) |
Mar 19, 2004 | 3.927 | 3.930 | 3.906 | 3.916 | 419,322 | +0.00(+0.09%) |
Mar 18, 2004 | 3.896 | 3.913 | 3.885 | 3.913 | 457,676 | +0.03(+0.81%) |
Mar 17, 2004 | 3.892 | 3.896 | 3.864 | 3.882 | 719,574 | -0.01(-0.27%) |
Mar 16, 2004 | 3.896 | 3.920 | 3.878 | 3.892 | 735,316 | +0.01(+0.27%) |
Mar 15, 2004 | 3.871 | 3.899 | 3.864 | 3.882 | 639,144 | +0.00(+0.09%) |
Mar 12, 2004 | 3.909 | 3.916 | 3.878 | 3.878 | 734,458 | -0.03(-0.80%) |
Mar 11, 2004 | 3.927 | 3.930 | 3.861 | 3.909 | 676,067 | +0.00(+0.09%) |
Mar 10, 2004 | 3.923 | 3.937 | 3.896 | 3.906 | 946,838 | +0.00(+0.09%) |
Mar 09, 2004 | 3.892 | 3.913 | 3.864 | 3.902 | 661,184 | +0.01(+0.27%) |
Mar 08, 2004 | 3.882 | 3.899 | 3.875 | 3.892 | 495,744 | +0.00(+0.09%) |
Mar 05, 2004 | 3.843 | 3.896 | 3.808 | 3.889 | 601,648 | +0.03(+0.82%) |
Mar 04, 2004 | 3.826 | 3.861 | 3.808 | 3.857 | 485,440 | +0.04(+1.10%) |
Mar 03, 2004 | 3.850 | 3.878 | 3.815 | 3.815 | 705,835 | -0.05(-1.18%) |
Mar 02, 2004 | 3.836 | 3.871 | 3.836 | 3.861 | 690,379 | +0.03(+0.82%) |
Mar 01, 2004 | 3.826 | 3.843 | 3.791 | 3.829 | 718,715 | +0.01(+0.37%) |
Feb 27, 2004 | 3.805 | 3.843 | 3.801 | 3.815 | 695,245 | +0.01(+0.37%) |
Feb 26, 2004 | 3.773 | 3.808 | 3.770 | 3.801 | 638,572 | +0.01(+0.28%) |
Feb 25, 2004 | 3.756 | 3.798 | 3.749 | 3.791 | 693,527 | -0.01(-0.28%) |
Feb 24, 2004 | 3.756 | 3.805 | 3.756 | 3.801 | 911,632 | +0.02(+0.65%) |
Feb 23, 2004 | 3.756 | 3.805 | 3.749 | 3.777 | 1,285,731 | -0.05(-1.28%) |
Feb 20, 2004 | 3.868 | 3.896 | 3.815 | 3.826 | 1,034,710 | -0.06(-1.53%) |
Feb 19, 2004 | 3.878 | 3.899 | 3.854 | 3.885 | 953,421 | -0.00(-0.09%) |
Feb 18, 2004 | 3.885 | 3.916 | 3.882 | 3.889 | 715,281 | -0.01(-0.36%) |
Feb 17, 2004 | 3.913 | 3.944 | 3.899 | 3.902 | 861,542 | -0.02(-0.53%) |
Feb 13, 2004 | 3.923 | 3.937 | 3.899 | 3.923 | 576,460 | +0.00(+0.00%) |
Feb 12, 2004 | 3.909 | 3.937 | 3.902 | 3.923 | 565,584 | +0.01(+0.36%) |
Feb 11, 2004 | 3.902 | 3.927 | 3.896 | 3.909 | 740,182 | -0.01(-0.36%) |
Feb 10, 2004 | 3.885 | 3.927 | 3.864 | 3.923 | 781,685 | +0.06(+1.54%) |
Feb 09, 2004 | 3.854 | 3.902 | 3.850 | 3.864 | 631,988 | +0.00(+0.09%) |
Feb 06, 2004 | 3.882 | 3.896 | 3.861 | 3.861 | 652,883 | -0.04(-0.99%) |
Feb 05, 2004 | 3.913 | 3.944 | 3.868 | 3.899 | 714,422 | -0.02(-0.62%) |
Feb 04, 2004 | 3.892 | 3.955 | 3.882 | 3.923 | 740,755 | +0.01(+0.36%) |
Feb 03, 2004 | 3.892 | 3.930 | 3.889 | 3.909 | 512,346 | +0.02(+0.54%) |
Feb 02, 2004 | 3.896 | 3.913 | 3.878 | 3.889 | 502,041 | +0.01(+0.36%) |
Jan 30, 2004 | 3.878 | 3.920 | 3.861 | 3.875 | 491,737 | +0.01(+0.27%) |
Jan 29, 2004 | 3.882 | 3.889 | 3.857 | 3.864 | 454,814 | -0.02(-0.54%) |
Jan 28, 2004 | 3.899 | 3.909 | 3.885 | 3.885 | 638,285 | -0.04(-0.98%) |
Jan 27, 2004 | 3.937 | 3.941 | 3.906 | 3.923 | 847,804 | -0.02(-0.62%) |
Jan 26, 2004 | 3.927 | 3.948 | 3.913 | 3.948 | 528,088 | +0.01(+0.18%) |
Jan 23, 2004 | 3.882 | 3.948 | 3.878 | 3.941 | 701,542 | +0.05(+1.26%) |
Jan 22, 2004 | 3.906 | 3.927 | 3.892 | 3.892 | 757,070 | -0.03(-0.89%) |
Jan 21, 2004 | 3.885 | 3.930 | 3.882 | 3.927 | 680,647 | +0.03(+0.72%) |
Jan 20, 2004 | 3.902 | 3.916 | 3.889 | 3.899 | 706,980 | -0.02(-0.53%) |
Jan 16, 2004 | 3.920 | 3.927 | 3.896 | 3.920 | 615,960 | +0.01(+0.18%) |
Jan 15, 2004 | 3.899 | 3.937 | 3.896 | 3.913 | 668,626 | +0.01(+0.18%) |
Jan 14, 2004 | 3.861 | 3.913 | 3.861 | 3.906 | 651,738 | +0.03(+0.81%) |
Jan 13, 2004 | 3.913 | 3.930 | 3.843 | 3.875 | 895,031 | -0.04(-0.98%) |
Jan 12, 2004 | 3.913 | 3.930 | 3.889 | 3.913 | 812,025 | +0.00(+0.09%) |
Jan 09, 2004 | 3.875 | 3.909 | 3.875 | 3.909 | 575,602 | +0.03(+0.72%) |
Jan 08, 2004 | 3.878 | 3.896 | 3.854 | 3.882 | 550,986 | +0.02(+0.63%) |
Jan 07, 2004 | 3.875 | 3.896 | 3.836 | 3.857 | 847,517 | -0.01(-0.18%) |
Jan 06, 2004 | 3.843 | 3.864 | 3.836 | 3.864 | 636,854 | +0.01(+0.27%) |
Jan 05, 2004 | 3.836 | 3.857 | 3.826 | 3.854 | 737,892 | +0.02(+0.64%) |