Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.792 | 4.024 | 3.792 | 4.008 | 822,319 | +0.23(+6.17%) |
Mar 30, 2004 | 3.708 | 3.789 | 3.708 | 3.775 | 423,832 | +0.07(+1.99%) |
Mar 29, 2004 | 3.699 | 3.756 | 3.696 | 3.701 | 417,101 | +0.00(+0.13%) |
Mar 26, 2004 | 3.637 | 3.720 | 3.625 | 3.696 | 515,961 | +0.06(+1.63%) |
Mar 25, 2004 | 3.578 | 3.673 | 3.578 | 3.637 | 382,921 | +0.06(+1.66%) |
Mar 24, 2004 | 3.589 | 3.592 | 3.542 | 3.578 | 846,613 | -0.02(-0.46%) |
Mar 23, 2004 | 3.685 | 3.744 | 3.573 | 3.594 | 1,147,818 | -0.11(-2.95%) |
Mar 22, 2004 | 3.649 | 3.737 | 3.644 | 3.704 | 444,656 | +0.06(+1.63%) |
Mar 19, 2004 | 3.654 | 3.654 | 3.582 | 3.644 | 326,235 | +0.01(+0.39%) |
Mar 18, 2004 | 3.585 | 3.647 | 3.544 | 3.630 | 175,317 | +0.05(+1.26%) |
Mar 17, 2004 | 3.556 | 3.589 | 3.509 | 3.585 | 288,059 | -0.01(-0.20%) |
Mar 16, 2004 | 3.608 | 3.661 | 3.592 | 3.592 | 240,522 | +0.00(+0.07%) |
Mar 15, 2004 | 3.632 | 3.666 | 3.566 | 3.589 | 196,456 | -0.05(-1.44%) |
Mar 12, 2004 | 3.542 | 3.649 | 3.542 | 3.642 | 157,438 | +0.11(+3.16%) |
Mar 11, 2004 | 3.637 | 3.637 | 3.518 | 3.530 | 332,966 | -0.06(-1.66%) |
Mar 10, 2004 | 3.649 | 3.682 | 3.566 | 3.589 | 187,622 | -0.07(-2.01%) |
Mar 09, 2004 | 3.647 | 3.682 | 3.601 | 3.663 | 152,600 | +0.02(+0.59%) |
Mar 08, 2004 | 3.685 | 3.696 | 3.625 | 3.642 | 472,841 | -0.03(-0.71%) |
Mar 05, 2004 | 3.649 | 3.732 | 3.645 | 3.668 | 611,770 | +0.03(+0.85%) |
Mar 04, 2004 | 3.601 | 3.642 | 3.559 | 3.637 | 296,157 | +0.04(+0.99%) |
Mar 03, 2004 | 3.627 | 3.627 | 3.573 | 3.601 | 274,597 | -0.03(-0.79%) |
Mar 02, 2004 | 3.654 | 3.685 | 3.613 | 3.630 | 304,360 | -0.02(-0.59%) |
Mar 01, 2004 | 3.592 | 3.696 | 3.578 | 3.651 | 444,551 | +0.06(+1.65%) |
Feb 27, 2004 | 3.566 | 3.597 | 3.549 | 3.592 | 238,103 | +0.03(+0.73%) |
Feb 26, 2004 | 3.435 | 3.566 | 3.428 | 3.566 | 318,032 | +0.14(+4.17%) |
Feb 25, 2004 | 3.387 | 3.459 | 3.368 | 3.423 | 385,656 | +0.04(+1.05%) |
Feb 24, 2004 | 3.340 | 3.392 | 3.304 | 3.387 | 265,763 | +0.05(+1.42%) |
Feb 23, 2004 | 3.425 | 3.425 | 3.328 | 3.340 | 409,634 | -0.11(-3.17%) |
Feb 20, 2004 | 3.509 | 3.521 | 3.442 | 3.449 | 231,057 | -0.06(-1.63%) |
Feb 19, 2004 | 3.473 | 3.616 | 3.473 | 3.506 | 189,725 | -0.04(-1.01%) |
Feb 18, 2004 | 3.625 | 3.625 | 3.542 | 3.542 | 96,650 | -0.08(-2.30%) |
Feb 17, 2004 | 3.566 | 3.625 | 3.518 | 3.625 | 194,458 | +0.07(+2.01%) |
Feb 13, 2004 | 3.613 | 3.654 | 3.542 | 3.554 | 606,406 | -0.16(-4.35%) |
Feb 12, 2004 | 3.561 | 3.739 | 3.544 | 3.715 | 437,609 | +0.14(+3.85%) |
Feb 11, 2004 | 3.506 | 3.578 | 3.494 | 3.578 | 495,978 | +0.07(+1.96%) |
Feb 10, 2004 | 3.423 | 3.516 | 3.409 | 3.509 | 140,506 | +0.07(+2.15%) |
Feb 09, 2004 | 3.376 | 3.482 | 3.361 | 3.435 | 257,454 | +0.08(+2.48%) |
Feb 06, 2004 | 3.304 | 3.376 | 3.304 | 3.352 | 142,820 | +0.04(+1.08%) |
Feb 05, 2004 | 3.309 | 3.340 | 3.269 | 3.316 | 327,918 | +0.02(+0.65%) |
Feb 04, 2004 | 3.299 | 3.371 | 3.269 | 3.295 | 268,182 | -0.02(-0.50%) |
Feb 03, 2004 | 3.335 | 3.359 | 3.280 | 3.311 | 286,691 | -0.05(-1.42%) |
Feb 02, 2004 | 3.376 | 3.411 | 3.328 | 3.359 | 398,276 | -0.03(-0.77%) |
Jan 30, 2004 | 3.387 | 3.411 | 3.376 | 3.385 | 400,169 | -0.03(-0.77%) |
Jan 29, 2004 | 3.423 | 3.506 | 3.307 | 3.411 | 903,931 | -0.05(-1.51%) |
Jan 28, 2004 | 3.516 | 3.530 | 3.411 | 3.463 | 339,486 | -0.05(-1.49%) |
Jan 27, 2004 | 3.494 | 3.537 | 3.466 | 3.516 | 451,702 | +0.02(+0.61%) |
Jan 26, 2004 | 3.490 | 3.494 | 3.352 | 3.494 | 550,141 | +0.00(+0.14%) |
Jan 23, 2004 | 3.392 | 3.492 | 3.376 | 3.490 | 207,183 | +0.10(+2.87%) |
Jan 22, 2004 | 3.409 | 3.452 | 3.385 | 3.392 | 255,035 | -0.02(-0.70%) |
Jan 21, 2004 | 3.385 | 3.444 | 3.352 | 3.416 | 298,155 | +0.04(+1.05%) |
Jan 20, 2004 | 3.295 | 3.380 | 3.266 | 3.380 | 469,265 | +0.10(+3.12%) |
Jan 16, 2004 | 3.269 | 3.292 | 3.152 | 3.278 | 220,645 | +0.02(+0.58%) |
Jan 15, 2004 | 3.299 | 3.352 | 3.257 | 3.259 | 412,053 | -0.04(-1.22%) |
Jan 14, 2004 | 3.271 | 3.316 | 3.233 | 3.299 | 192,880 | +0.03(+0.95%) |
Jan 13, 2004 | 3.292 | 3.304 | 3.257 | 3.269 | 149,025 | -0.02(-0.51%) |
Jan 12, 2004 | 3.328 | 3.340 | 3.285 | 3.285 | 179,313 | -0.04(-1.29%) |
Jan 09, 2004 | 3.269 | 3.352 | 3.269 | 3.328 | 524,585 | +0.06(+1.74%) |
Jan 08, 2004 | 3.269 | 3.280 | 3.238 | 3.271 | 132,408 | +0.01(+0.44%) |
Jan 07, 2004 | 3.269 | 3.269 | 3.173 | 3.257 | 423,727 | +0.00(+0.00%) |
Jan 06, 2004 | 3.269 | 3.302 | 3.233 | 3.257 | 250,513 | +0.00(+0.15%) |
Jan 05, 2004 | 3.269 | 3.304 | 3.252 | 3.252 | 293,843 | -0.04(-1.16%) |