Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.860 | 3.934 | 3.785 | 3.902 | 631,170 | +0.04(+1.10%) |
Mar 30, 2004 | 3.860 | 3.891 | 3.833 | 3.860 | 536,787 | -0.01(-0.14%) |
Mar 29, 2004 | 3.912 | 3.939 | 3.817 | 3.865 | 559,295 | -0.05(-1.22%) |
Mar 26, 2004 | 3.822 | 3.944 | 3.796 | 3.912 | 689,426 | +0.10(+2.49%) |
Mar 25, 2004 | 3.844 | 3.897 | 3.817 | 3.817 | 1,713,635 | -0.03(-0.69%) |
Mar 24, 2004 | 3.965 | 3.965 | 3.785 | 3.844 | 632,872 | -0.17(-4.34%) |
Mar 23, 2004 | 4.034 | 4.097 | 3.997 | 4.018 | 887,269 | -0.03(-0.65%) |
Mar 22, 2004 | 4.018 | 4.076 | 3.944 | 4.045 | 846,982 | +0.03(+0.66%) |
Mar 19, 2004 | 3.833 | 4.097 | 3.791 | 4.018 | 665,026 | +0.24(+6.29%) |
Mar 18, 2004 | 3.812 | 3.822 | 3.759 | 3.780 | 565,537 | +0.00(+0.00%) |
Mar 17, 2004 | 3.754 | 3.801 | 3.733 | 3.780 | 928,692 | +0.07(+1.85%) |
Mar 16, 2004 | 3.838 | 3.838 | 3.696 | 3.711 | 1,211,461 | -0.07(-1.96%) |
Mar 15, 2004 | 3.875 | 3.918 | 3.770 | 3.785 | 577,075 | -0.12(-3.11%) |
Mar 12, 2004 | 3.886 | 3.965 | 3.860 | 3.907 | 504,255 | +0.01(+0.14%) |
Mar 11, 2004 | 3.860 | 3.944 | 3.759 | 3.902 | 684,697 | +0.03(+0.68%) |
Mar 10, 2004 | 3.965 | 3.965 | 3.860 | 3.875 | 1,053,148 | +0.01(+0.14%) |
Mar 09, 2004 | 3.860 | 3.902 | 3.844 | 3.870 | 659,920 | -0.02(-0.54%) |
Mar 08, 2004 | 3.860 | 4.008 | 3.807 | 3.891 | 419,140 | -0.07(-1.74%) |
Mar 05, 2004 | 3.971 | 4.039 | 3.912 | 3.960 | 1,662,756 | -0.01(-0.27%) |
Mar 04, 2004 | 3.674 | 3.971 | 3.674 | 3.971 | 2,311,516 | +0.29(+7.75%) |
Mar 03, 2004 | 3.748 | 3.754 | 3.632 | 3.685 | 2,164,741 | -0.07(-1.97%) |
Mar 02, 2004 | 3.706 | 3.849 | 3.706 | 3.759 | 711,934 | -0.01(-0.28%) |
Mar 01, 2004 | 3.796 | 3.796 | 3.738 | 3.770 | 1,046,528 | -0.01(-0.28%) |
Feb 27, 2004 | 3.780 | 3.807 | 3.733 | 3.780 | 938,905 | +0.01(+0.14%) |
Feb 26, 2004 | 3.912 | 3.923 | 3.748 | 3.775 | 1,352,750 | -0.08(-2.19%) |
Feb 25, 2004 | 4.018 | 4.076 | 3.828 | 3.860 | 792,130 | -0.15(-3.69%) |
Feb 24, 2004 | 4.113 | 4.113 | 3.965 | 4.008 | 729,902 | -0.13(-3.07%) |
Feb 23, 2004 | 4.293 | 4.341 | 4.134 | 4.134 | 255,721 | -0.17(-4.05%) |
Feb 20, 2004 | 4.298 | 4.309 | 4.251 | 4.309 | 301,304 | +0.00(+0.00%) |
Feb 19, 2004 | 4.399 | 4.409 | 4.272 | 4.309 | 418,006 | -0.10(-2.28%) |
Feb 18, 2004 | 4.388 | 4.452 | 4.383 | 4.409 | 171,741 | +0.04(+0.97%) |
Feb 17, 2004 | 4.367 | 4.441 | 4.335 | 4.367 | 493,663 | -0.01(-0.12%) |
Feb 13, 2004 | 4.372 | 4.415 | 4.341 | 4.372 | 280,877 | -0.03(-0.72%) |
Feb 12, 2004 | 4.399 | 4.457 | 4.330 | 4.404 | 339,890 | -0.05(-1.19%) |
Feb 11, 2004 | 4.420 | 4.483 | 4.362 | 4.457 | 377,718 | +0.09(+2.06%) |
Feb 10, 2004 | 4.325 | 4.367 | 4.235 | 4.367 | 383,014 | +0.07(+1.72%) |
Feb 09, 2004 | 4.330 | 4.351 | 4.224 | 4.293 | 738,414 | -0.04(-0.85%) |
Feb 06, 2004 | 4.230 | 4.409 | 4.208 | 4.330 | 345,186 | +0.14(+3.41%) |
Feb 05, 2004 | 4.319 | 4.319 | 4.134 | 4.187 | 401,361 | -0.10(-2.22%) |
Feb 04, 2004 | 4.404 | 4.431 | 4.282 | 4.282 | 843,577 | -0.12(-2.76%) |
Feb 03, 2004 | 4.235 | 4.404 | 4.156 | 4.404 | 1,451,105 | +0.14(+3.35%) |
Feb 02, 2004 | 4.293 | 4.372 | 4.177 | 4.261 | 739,360 | -0.01(-0.25%) |
Jan 30, 2004 | 4.029 | 4.351 | 3.939 | 4.272 | 939,851 | +0.28(+7.02%) |
Jan 29, 2004 | 4.494 | 4.520 | 3.960 | 3.992 | 1,279,930 | -0.45(-10.12%) |
Jan 28, 2004 | 4.557 | 4.600 | 4.404 | 4.441 | 634,953 | -0.12(-2.55%) |
Jan 27, 2004 | 4.748 | 4.753 | 4.557 | 4.557 | 996,783 | -0.19(-4.01%) |
Jan 26, 2004 | 4.705 | 4.806 | 4.658 | 4.748 | 740,684 | -0.05(-1.10%) |
Jan 23, 2004 | 4.690 | 4.806 | 4.690 | 4.801 | 408,359 | +0.06(+1.34%) |
Jan 22, 2004 | 4.732 | 4.822 | 4.711 | 4.737 | 1,102,325 | -0.05(-0.99%) |
Jan 21, 2004 | 4.705 | 4.859 | 4.658 | 4.785 | 647,436 | +0.03(+0.56%) |
Jan 20, 2004 | 4.732 | 4.853 | 4.653 | 4.758 | 568,185 | +0.00(+0.00%) |
Jan 16, 2004 | 4.616 | 4.785 | 4.584 | 4.758 | 583,884 | +0.20(+4.29%) |
Jan 15, 2004 | 4.520 | 4.589 | 4.457 | 4.563 | 406,846 | -0.01(-0.23%) |
Jan 14, 2004 | 4.520 | 4.594 | 4.520 | 4.573 | 432,191 | +0.02(+0.35%) |
Jan 13, 2004 | 4.388 | 4.557 | 4.378 | 4.557 | 335,918 | +0.13(+2.86%) |
Jan 12, 2004 | 4.372 | 4.446 | 4.330 | 4.431 | 445,620 | +0.04(+0.96%) |
Jan 09, 2004 | 4.468 | 4.468 | 4.341 | 4.388 | 512,577 | -0.20(-4.38%) |
Jan 08, 2004 | 4.452 | 4.600 | 4.431 | 4.589 | 409,872 | +0.16(+3.70%) |
Jan 07, 2004 | 4.394 | 4.436 | 4.309 | 4.425 | 513,334 | +0.04(+0.96%) |
Jan 06, 2004 | 4.304 | 4.425 | 4.304 | 4.383 | 1,449,781 | +0.06(+1.47%) |
Jan 05, 2004 | 4.309 | 4.420 | 4.235 | 4.319 | 1,525,249 | -0.04(-0.97%) |