Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.379 | 4.379 | 4.338 | 4.343 | 790,377 | -0.04(-0.82%) |
Mar 30, 2004 | 4.244 | 4.379 | 4.235 | 4.379 | 990,378 | +0.11(+2.66%) |
Mar 29, 2004 | 4.153 | 4.266 | 4.153 | 4.266 | 1,099,638 | +0.13(+3.09%) |
Mar 26, 2004 | 4.093 | 4.153 | 4.070 | 4.138 | 505,559 | +0.02(+0.44%) |
Mar 25, 2004 | 4.003 | 4.131 | 3.998 | 4.120 | 537,041 | +0.14(+3.48%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.964 | 3.982 | 552,967 | +0.01(+0.14%) |
Mar 23, 2004 | 4.293 | 4.293 | 3.974 | 3.976 | 725,932 | -0.05(-1.21%) |
Mar 22, 2004 | 4.088 | 4.122 | 4.025 | 4.025 | 512,596 | -0.05(-1.28%) |
Mar 19, 2004 | 4.133 | 4.156 | 4.063 | 4.077 | 407,040 | -0.04(-0.92%) |
Mar 18, 2004 | 4.131 | 4.153 | 4.073 | 4.115 | 490,374 | -0.01(-0.26%) |
Mar 17, 2004 | 4.088 | 4.153 | 4.082 | 4.126 | 502,596 | +0.07(+1.73%) |
Mar 16, 2004 | 4.046 | 4.104 | 4.014 | 4.055 | 445,929 | +0.01(+0.22%) |
Mar 15, 2004 | 4.185 | 4.187 | 4.036 | 4.046 | 508,893 | -0.15(-3.60%) |
Mar 12, 2004 | 4.144 | 4.198 | 4.109 | 4.198 | 549,634 | +0.05(+1.17%) |
Mar 11, 2004 | 4.189 | 4.295 | 4.142 | 4.149 | 627,412 | -0.04(-0.90%) |
Mar 10, 2004 | 4.288 | 4.322 | 4.171 | 4.187 | 404,818 | -0.13(-3.12%) |
Mar 09, 2004 | 4.304 | 4.342 | 4.273 | 4.322 | 778,895 | +0.03(+0.67%) |
Mar 08, 2004 | 4.282 | 4.333 | 4.277 | 4.293 | 767,784 | +0.02(+0.38%) |
Mar 05, 2004 | 4.192 | 4.289 | 4.185 | 4.277 | 497,781 | +0.09(+2.11%) |
Mar 04, 2004 | 4.252 | 4.253 | 4.165 | 4.189 | 879,266 | -0.07(-1.69%) |
Mar 03, 2004 | 4.264 | 4.275 | 4.208 | 4.261 | 665,561 | +0.03(+0.59%) |
Mar 02, 2004 | 4.297 | 4.324 | 4.210 | 4.235 | 1,574,087 | -0.06(-1.34%) |
Mar 01, 2004 | 4.235 | 4.347 | 4.235 | 4.293 | 1,514,086 | +0.05(+1.27%) |
Feb 27, 2004 | 4.111 | 4.250 | 4.111 | 4.239 | 727,413 | +0.01(+0.21%) |
Feb 26, 2004 | 4.194 | 4.232 | 4.165 | 4.230 | 770,376 | +0.02(+0.56%) |
Feb 25, 2004 | 4.149 | 4.210 | 4.133 | 4.207 | 1,068,157 | +0.07(+1.61%) |
Feb 24, 2004 | 4.082 | 4.201 | 4.064 | 4.140 | 962,971 | +0.06(+1.55%) |
Feb 23, 2004 | 4.113 | 4.136 | 4.061 | 4.077 | 899,637 | +0.01(+0.22%) |
Feb 20, 2004 | 4.174 | 4.190 | 4.048 | 4.068 | 982,600 | -0.10(-2.50%) |
Feb 19, 2004 | 4.151 | 4.203 | 4.151 | 4.172 | 631,486 | +0.02(+0.56%) |
Feb 18, 2004 | 4.158 | 4.176 | 4.122 | 4.149 | 582,967 | -0.02(-0.52%) |
Feb 17, 2004 | 4.230 | 4.271 | 4.171 | 4.171 | 793,339 | -0.07(-1.61%) |
Feb 13, 2004 | 4.176 | 4.284 | 4.176 | 4.239 | 1,111,861 | +0.04(+1.07%) |
Feb 12, 2004 | 4.153 | 4.208 | 4.153 | 4.194 | 610,005 | +0.04(+1.00%) |
Feb 11, 2004 | 4.041 | 4.163 | 4.000 | 4.153 | 594,819 | +0.10(+2.49%) |
Feb 10, 2004 | 4.023 | 4.054 | 3.989 | 4.052 | 778,895 | +0.06(+1.40%) |
Feb 09, 2004 | 3.960 | 4.009 | 3.944 | 3.996 | 630,746 | +0.05(+1.37%) |
Feb 06, 2004 | 3.947 | 3.958 | 3.942 | 3.942 | 667,413 | -0.01(-0.14%) |
Feb 05, 2004 | 3.775 | 4.005 | 3.775 | 3.947 | 1,841,867 | +0.22(+5.79%) |
Feb 04, 2004 | 3.888 | 3.992 | 3.731 | 3.731 | 1,317,048 | -0.05(-1.19%) |
Feb 03, 2004 | 3.812 | 3.874 | 3.776 | 3.776 | 594,449 | -0.01(-0.19%) |
Feb 02, 2004 | 3.780 | 3.816 | 3.717 | 3.784 | 481,855 | +0.04(+0.96%) |
Jan 30, 2004 | 3.654 | 3.757 | 3.654 | 3.748 | 732,969 | +0.08(+2.31%) |
Jan 29, 2004 | 3.724 | 3.753 | 3.618 | 3.663 | 875,562 | -0.04(-1.12%) |
Jan 28, 2004 | 3.762 | 3.820 | 3.701 | 3.704 | 532,967 | -0.07(-1.77%) |
Jan 27, 2004 | 3.834 | 3.836 | 3.749 | 3.771 | 617,782 | -0.08(-2.01%) |
Jan 26, 2004 | 3.771 | 3.848 | 3.731 | 3.848 | 581,486 | +0.06(+1.66%) |
Jan 23, 2004 | 3.767 | 3.785 | 3.735 | 3.785 | 519,633 | +0.04(+0.96%) |
Jan 22, 2004 | 3.802 | 3.816 | 3.735 | 3.749 | 579,264 | -0.05(-1.28%) |
Jan 21, 2004 | 3.762 | 3.798 | 3.748 | 3.798 | 761,117 | +0.01(+0.19%) |
Jan 20, 2004 | 3.820 | 3.823 | 3.744 | 3.791 | 1,409,641 | -0.05(-1.22%) |
Jan 16, 2004 | 3.870 | 3.879 | 3.834 | 3.838 | 824,451 | -0.03(-0.84%) |
Jan 15, 2004 | 3.987 | 3.987 | 3.870 | 3.870 | 681,857 | -0.11(-2.71%) |
Jan 14, 2004 | 3.884 | 4.041 | 3.883 | 3.978 | 726,302 | +0.13(+3.32%) |
Jan 13, 2004 | 3.843 | 3.890 | 3.825 | 3.850 | 464,448 | +0.01(+0.19%) |
Jan 12, 2004 | 3.884 | 3.893 | 3.836 | 3.843 | 430,744 | -0.06(-1.61%) |
Jan 09, 2004 | 3.924 | 3.937 | 3.872 | 3.906 | 645,931 | -0.05(-1.18%) |
Jan 08, 2004 | 3.859 | 3.958 | 3.850 | 3.953 | 786,673 | +0.10(+2.62%) |
Jan 07, 2004 | 3.748 | 3.852 | 3.746 | 3.852 | 732,969 | +0.07(+1.91%) |
Jan 06, 2004 | 3.766 | 3.823 | 3.749 | 3.780 | 555,560 | -0.01(-0.14%) |
Jan 05, 2004 | 3.739 | 3.816 | 3.739 | 3.785 | 461,485 | +0.05(+1.25%) |