Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.670 | 3.682 | 3.545 | 3.565 | 2,219,684 | -0.14(-3.87%) |
Mar 30, 2004 | 3.665 | 3.731 | 3.659 | 3.708 | 809,008 | +0.05(+1.44%) |
Mar 29, 2004 | 3.668 | 3.670 | 3.633 | 3.656 | 629,597 | -0.01(-0.26%) |
Mar 26, 2004 | 3.575 | 3.678 | 3.575 | 3.665 | 891,850 | +0.10(+2.66%) |
Mar 25, 2004 | 3.591 | 3.633 | 3.565 | 3.570 | 1,595,294 | -0.02(-0.65%) |
Mar 24, 2004 | 3.620 | 3.660 | 3.582 | 3.593 | 1,404,048 | -0.02(-0.64%) |
Mar 23, 2004 | 3.660 | 3.660 | 3.615 | 3.617 | 813,742 | -0.02(-0.49%) |
Mar 22, 2004 | 3.591 | 3.675 | 3.550 | 3.634 | 770,191 | +0.04(+1.06%) |
Mar 19, 2004 | 3.697 | 3.697 | 3.595 | 3.596 | 636,697 | -0.10(-2.58%) |
Mar 18, 2004 | 3.658 | 3.697 | 3.658 | 3.692 | 819,423 | +0.02(+0.43%) |
Mar 17, 2004 | 3.670 | 3.697 | 3.654 | 3.676 | 575,158 | +0.03(+0.81%) |
Mar 16, 2004 | 3.631 | 3.693 | 3.605 | 3.646 | 708,651 | +0.01(+0.29%) |
Mar 15, 2004 | 3.697 | 3.697 | 3.621 | 3.636 | 366,870 | -0.06(-1.63%) |
Mar 12, 2004 | 3.697 | 3.697 | 3.681 | 3.696 | 642,378 | +0.01(+0.32%) |
Mar 11, 2004 | 3.704 | 3.704 | 3.679 | 3.684 | 781,079 | -0.04(-1.08%) |
Mar 10, 2004 | 3.770 | 3.817 | 3.699 | 3.724 | 497,050 | -0.06(-1.70%) |
Mar 09, 2004 | 3.831 | 3.832 | 3.773 | 3.789 | 430,776 | -0.03(-0.86%) |
Mar 08, 2004 | 3.825 | 3.850 | 3.808 | 3.821 | 502,730 | -0.01(-0.25%) |
Mar 05, 2004 | 3.815 | 3.847 | 3.784 | 3.831 | 872,441 | +0.01(+0.30%) |
Mar 04, 2004 | 3.783 | 3.849 | 3.770 | 3.819 | 573,264 | +0.02(+0.56%) |
Mar 03, 2004 | 3.805 | 3.808 | 3.782 | 3.798 | 596,933 | -0.00(-0.11%) |
Mar 02, 2004 | 3.902 | 3.902 | 3.793 | 3.802 | 1,613,756 | -0.10(-2.44%) |
Mar 01, 2004 | 3.887 | 3.906 | 3.866 | 3.897 | 447,345 | +0.02(+0.60%) |
Feb 27, 2004 | 3.908 | 3.908 | 3.866 | 3.874 | 1,122,387 | -0.03(-0.78%) |
Feb 26, 2004 | 3.796 | 3.905 | 3.778 | 3.905 | 1,227,951 | +0.11(+2.87%) |
Feb 25, 2004 | 3.776 | 3.825 | 3.748 | 3.796 | 1,058,953 | +0.04(+0.96%) |
Feb 24, 2004 | 3.749 | 3.792 | 3.717 | 3.760 | 564,743 | +0.01(+0.28%) |
Feb 23, 2004 | 3.781 | 3.781 | 3.734 | 3.750 | 636,224 | -0.02(-0.45%) |
Feb 20, 2004 | 3.697 | 3.782 | 3.693 | 3.767 | 1,104,398 | +0.07(+1.97%) |
Feb 19, 2004 | 3.745 | 3.765 | 3.694 | 3.694 | 330,420 | -0.06(-1.52%) |
Feb 18, 2004 | 3.759 | 3.767 | 3.732 | 3.751 | 359,769 | -0.00(-0.08%) |
Feb 17, 2004 | 3.714 | 3.754 | 3.707 | 3.754 | 339,887 | +0.04(+0.99%) |
Feb 13, 2004 | 3.718 | 3.750 | 3.686 | 3.717 | 528,766 | -0.02(-0.59%) |
Feb 12, 2004 | 3.781 | 3.781 | 3.719 | 3.739 | 575,158 | -0.04(-1.06%) |
Feb 11, 2004 | 3.692 | 3.779 | 3.692 | 3.779 | 588,412 | +0.08(+2.23%) |
Feb 10, 2004 | 3.695 | 3.697 | 3.681 | 3.697 | 803,328 | +0.00(+0.00%) |
Feb 09, 2004 | 3.641 | 3.697 | 3.640 | 3.697 | 389,592 | +0.02(+0.57%) |
Feb 06, 2004 | 3.606 | 3.676 | 3.604 | 3.676 | 551,489 | +0.06(+1.69%) |
Feb 05, 2004 | 3.558 | 3.634 | 3.558 | 3.614 | 313,851 | +0.05(+1.48%) |
Feb 04, 2004 | 3.678 | 3.678 | 3.486 | 3.562 | 627,230 | -0.10(-2.69%) |
Feb 03, 2004 | 3.596 | 3.681 | 3.528 | 3.660 | 1,411,149 | +0.08(+2.37%) |
Feb 02, 2004 | 3.591 | 3.601 | 3.562 | 3.575 | 391,486 | -0.02(-0.44%) |
Jan 30, 2004 | 3.587 | 3.614 | 3.579 | 3.591 | 496,103 | -0.00(-0.09%) |
Jan 29, 2004 | 3.496 | 3.595 | 3.496 | 3.594 | 318,112 | +0.11(+3.03%) |
Jan 28, 2004 | 3.530 | 3.590 | 3.489 | 3.489 | 398,587 | -0.06(-1.73%) |
Jan 27, 2004 | 3.524 | 3.621 | 3.524 | 3.550 | 939,188 | +0.01(+0.33%) |
Jan 26, 2004 | 3.499 | 3.540 | 3.499 | 3.538 | 765,457 | +0.00(+0.00%) |
Jan 23, 2004 | 3.488 | 3.538 | 3.486 | 3.538 | 732,794 | +0.03(+0.96%) |
Jan 22, 2004 | 3.511 | 3.511 | 3.463 | 3.505 | 621,076 | -0.00(-0.06%) |
Jan 21, 2004 | 3.492 | 3.535 | 3.489 | 3.507 | 511,251 | +0.02(+0.61%) |
Jan 20, 2004 | 3.463 | 3.486 | 3.408 | 3.486 | 421,309 | +0.02(+0.61%) |
Jan 16, 2004 | 3.435 | 3.480 | 3.435 | 3.464 | 324,266 | +0.02(+0.68%) |
Jan 15, 2004 | 3.458 | 3.469 | 3.405 | 3.441 | 522,537 | +0.02(+0.71%) |
Jan 14, 2004 | 3.422 | 3.437 | 3.387 | 3.417 | 615,798 | -0.01(-0.18%) |
Jan 13, 2004 | 3.381 | 3.432 | 3.381 | 3.423 | 802,537 | +0.03(+0.84%) |
Jan 12, 2004 | 3.354 | 3.408 | 3.354 | 3.395 | 730,829 | +0.04(+1.10%) |
Jan 09, 2004 | 3.401 | 3.401 | 3.356 | 3.358 | 859,078 | -0.03(-0.84%) |
Jan 08, 2004 | 3.401 | 3.405 | 3.380 | 3.386 | 666,525 | -0.00(-0.12%) |
Jan 07, 2004 | 3.430 | 3.439 | 3.380 | 3.390 | 1,623,967 | -0.09(-2.55%) |
Jan 06, 2004 | 3.470 | 3.538 | 3.469 | 3.479 | 780,605 | +0.02(+0.67%) |
Jan 05, 2004 | 3.538 | 3.538 | 3.456 | 3.456 | 797,647 | -0.08(-2.30%) |