Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.857 | 3.931 | 3.783 | 3.899 | 631,591 | +0.04(+1.10%) |
Mar 30, 2004 | 3.857 | 3.889 | 3.831 | 3.857 | 537,146 | -0.01(-0.14%) |
Mar 29, 2004 | 3.910 | 3.936 | 3.815 | 3.862 | 559,669 | -0.05(-1.22%) |
Mar 26, 2004 | 3.820 | 3.941 | 3.794 | 3.910 | 689,886 | +0.10(+2.49%) |
Mar 25, 2004 | 3.841 | 3.894 | 3.815 | 3.815 | 1,714,779 | -0.03(-0.69%) |
Mar 24, 2004 | 3.963 | 3.963 | 3.783 | 3.841 | 633,294 | -0.17(-4.34%) |
Mar 23, 2004 | 4.031 | 4.095 | 3.994 | 4.015 | 887,861 | -0.03(-0.65%) |
Mar 22, 2004 | 4.015 | 4.074 | 3.941 | 4.042 | 847,547 | +0.03(+0.66%) |
Mar 19, 2004 | 3.831 | 4.095 | 3.788 | 4.015 | 665,470 | +0.24(+6.29%) |
Mar 18, 2004 | 3.809 | 3.820 | 3.757 | 3.778 | 565,914 | +0.00(+0.00%) |
Mar 17, 2004 | 3.751 | 3.799 | 3.730 | 3.778 | 929,311 | +0.07(+1.85%) |
Mar 16, 2004 | 3.836 | 3.836 | 3.693 | 3.709 | 1,212,269 | -0.07(-1.96%) |
Mar 15, 2004 | 3.873 | 3.915 | 3.767 | 3.783 | 577,460 | -0.12(-3.11%) |
Mar 12, 2004 | 3.883 | 3.963 | 3.857 | 3.904 | 504,591 | +0.01(+0.14%) |
Mar 11, 2004 | 3.857 | 3.941 | 3.757 | 3.899 | 685,154 | +0.03(+0.68%) |
Mar 10, 2004 | 3.963 | 3.963 | 3.857 | 3.873 | 1,053,850 | +0.01(+0.14%) |
Mar 09, 2004 | 3.857 | 3.899 | 3.841 | 3.868 | 660,360 | -0.02(-0.54%) |
Mar 08, 2004 | 3.857 | 4.005 | 3.804 | 3.889 | 419,420 | -0.07(-1.74%) |
Mar 05, 2004 | 3.968 | 4.037 | 3.910 | 3.957 | 1,663,865 | -0.01(-0.27%) |
Mar 04, 2004 | 3.672 | 3.968 | 3.672 | 3.968 | 2,313,059 | +0.29(+7.75%) |
Mar 03, 2004 | 3.746 | 3.751 | 3.630 | 3.683 | 2,166,186 | -0.07(-1.97%) |
Mar 02, 2004 | 3.704 | 3.846 | 3.704 | 3.757 | 712,409 | -0.01(-0.28%) |
Mar 01, 2004 | 3.794 | 3.794 | 3.735 | 3.767 | 1,047,226 | -0.01(-0.28%) |
Feb 27, 2004 | 3.778 | 3.804 | 3.730 | 3.778 | 939,532 | +0.01(+0.14%) |
Feb 26, 2004 | 3.910 | 3.920 | 3.746 | 3.772 | 1,353,653 | -0.08(-2.19%) |
Feb 25, 2004 | 4.015 | 4.074 | 3.825 | 3.857 | 792,659 | -0.15(-3.69%) |
Feb 24, 2004 | 4.111 | 4.111 | 3.963 | 4.005 | 730,389 | -0.13(-3.07%) |
Feb 23, 2004 | 4.290 | 4.338 | 4.132 | 4.132 | 255,891 | -0.17(-4.05%) |
Feb 20, 2004 | 4.295 | 4.306 | 4.248 | 4.306 | 301,505 | +0.00(+0.00%) |
Feb 19, 2004 | 4.396 | 4.406 | 4.269 | 4.306 | 418,284 | -0.10(-2.28%) |
Feb 18, 2004 | 4.385 | 4.449 | 4.380 | 4.406 | 171,856 | +0.04(+0.97%) |
Feb 17, 2004 | 4.364 | 4.438 | 4.332 | 4.364 | 493,992 | -0.01(-0.12%) |
Feb 13, 2004 | 4.369 | 4.412 | 4.338 | 4.369 | 281,064 | -0.03(-0.72%) |
Feb 12, 2004 | 4.396 | 4.454 | 4.327 | 4.401 | 340,116 | -0.05(-1.19%) |
Feb 11, 2004 | 4.417 | 4.480 | 4.359 | 4.454 | 377,970 | +0.09(+2.06%) |
Feb 10, 2004 | 4.322 | 4.364 | 4.232 | 4.364 | 383,270 | +0.07(+1.72%) |
Feb 09, 2004 | 4.327 | 4.348 | 4.221 | 4.290 | 738,907 | -0.04(-0.85%) |
Feb 06, 2004 | 4.227 | 4.406 | 4.206 | 4.327 | 345,416 | +0.14(+3.41%) |
Feb 05, 2004 | 4.317 | 4.317 | 4.132 | 4.185 | 401,629 | -0.10(-2.22%) |
Feb 04, 2004 | 4.401 | 4.428 | 4.280 | 4.280 | 844,140 | -0.12(-2.76%) |
Feb 03, 2004 | 4.232 | 4.401 | 4.153 | 4.401 | 1,452,073 | +0.14(+3.35%) |
Feb 02, 2004 | 4.290 | 4.369 | 4.174 | 4.258 | 739,853 | -0.01(-0.25%) |
Jan 30, 2004 | 4.026 | 4.348 | 3.936 | 4.269 | 940,478 | +0.28(+7.02%) |
Jan 29, 2004 | 4.491 | 4.517 | 3.957 | 3.989 | 1,280,784 | -0.45(-10.12%) |
Jan 28, 2004 | 4.554 | 4.597 | 4.401 | 4.438 | 635,376 | -0.12(-2.55%) |
Jan 27, 2004 | 4.745 | 4.750 | 4.554 | 4.554 | 997,448 | -0.19(-4.01%) |
Jan 26, 2004 | 4.702 | 4.803 | 4.655 | 4.745 | 741,178 | -0.05(-1.10%) |
Jan 23, 2004 | 4.686 | 4.803 | 4.686 | 4.797 | 408,632 | +0.06(+1.34%) |
Jan 22, 2004 | 4.729 | 4.819 | 4.708 | 4.734 | 1,103,060 | -0.05(-0.99%) |
Jan 21, 2004 | 4.702 | 4.856 | 4.655 | 4.782 | 647,868 | +0.03(+0.56%) |
Jan 20, 2004 | 4.729 | 4.850 | 4.649 | 4.755 | 568,564 | +0.00(+0.00%) |
Jan 16, 2004 | 4.612 | 4.782 | 4.581 | 4.755 | 584,274 | +0.20(+4.29%) |
Jan 15, 2004 | 4.517 | 4.586 | 4.454 | 4.560 | 407,118 | -0.01(-0.23%) |
Jan 14, 2004 | 4.517 | 4.591 | 4.517 | 4.570 | 432,480 | +0.02(+0.35%) |
Jan 13, 2004 | 4.385 | 4.554 | 4.375 | 4.554 | 336,142 | +0.13(+2.86%) |
Jan 12, 2004 | 4.369 | 4.443 | 4.327 | 4.428 | 445,918 | +0.04(+0.96%) |
Jan 09, 2004 | 4.465 | 4.465 | 4.338 | 4.385 | 512,919 | -0.20(-4.38%) |
Jan 08, 2004 | 4.449 | 4.597 | 4.428 | 4.586 | 410,146 | +0.16(+3.70%) |
Jan 07, 2004 | 4.391 | 4.433 | 4.306 | 4.422 | 513,676 | +0.04(+0.97%) |
Jan 06, 2004 | 4.301 | 4.422 | 4.301 | 4.380 | 1,450,748 | +0.06(+1.47%) |
Jan 05, 2004 | 4.306 | 4.417 | 4.232 | 4.317 | 1,526,266 | -0.04(-0.97%) |