Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.647 | 3.691 | 3.639 | 3.659 | 161,898 | +0.02(+0.45%) |
Mar 30, 2004 | 3.618 | 3.667 | 3.618 | 3.643 | 171,276 | +0.00(+0.11%) |
Mar 29, 2004 | 3.639 | 3.647 | 3.614 | 3.639 | 101,186 | -0.00(-0.11%) |
Mar 26, 2004 | 3.631 | 3.655 | 3.566 | 3.643 | 216,933 | -0.01(-0.33%) |
Mar 25, 2004 | 3.776 | 3.776 | 3.655 | 3.655 | 210,517 | -0.12(-3.22%) |
Mar 24, 2004 | 3.829 | 3.829 | 3.728 | 3.776 | 168,068 | -0.02(-0.43%) |
Mar 23, 2004 | 3.789 | 3.797 | 3.728 | 3.793 | 213,478 | +0.04(+1.19%) |
Mar 22, 2004 | 3.667 | 3.748 | 3.647 | 3.748 | 186,084 | +0.11(+3.12%) |
Mar 19, 2004 | 3.647 | 3.647 | 3.610 | 3.635 | 89,587 | +0.02(+0.67%) |
Mar 18, 2004 | 3.643 | 3.647 | 3.610 | 3.610 | 220,882 | -0.02(-0.67%) |
Mar 17, 2004 | 3.554 | 3.655 | 3.554 | 3.635 | 207,802 | +0.08(+2.16%) |
Mar 16, 2004 | 3.533 | 3.570 | 3.533 | 3.558 | 160,664 | +0.02(+0.69%) |
Mar 15, 2004 | 3.525 | 3.533 | 3.505 | 3.533 | 256,421 | +0.03(+0.81%) |
Mar 12, 2004 | 3.517 | 3.533 | 3.473 | 3.505 | 99,212 | -0.01(-0.35%) |
Mar 11, 2004 | 3.513 | 3.517 | 3.473 | 3.517 | 72,558 | +0.02(+0.46%) |
Mar 10, 2004 | 3.525 | 3.533 | 3.468 | 3.501 | 106,122 | +0.02(+0.47%) |
Mar 09, 2004 | 3.497 | 3.545 | 3.485 | 3.485 | 125,125 | -0.01(-0.35%) |
Mar 08, 2004 | 3.501 | 3.501 | 3.485 | 3.497 | 49,112 | +0.01(+0.23%) |
Mar 05, 2004 | 3.489 | 3.525 | 3.456 | 3.489 | 101,186 | +0.00(+0.00%) |
Mar 04, 2004 | 3.505 | 3.505 | 3.452 | 3.489 | 71,817 | -0.02(-0.46%) |
Mar 03, 2004 | 3.481 | 3.517 | 3.464 | 3.505 | 116,734 | +0.02(+0.58%) |
Mar 02, 2004 | 3.493 | 3.525 | 3.460 | 3.485 | 157,209 | -0.01(-0.23%) |
Mar 01, 2004 | 3.420 | 3.606 | 3.408 | 3.493 | 260,370 | +0.11(+3.11%) |
Feb 27, 2004 | 3.428 | 3.428 | 3.383 | 3.387 | 78,974 | -0.04(-1.30%) |
Feb 26, 2004 | 3.408 | 3.440 | 3.335 | 3.432 | 118,462 | -0.00(-0.12%) |
Feb 25, 2004 | 3.424 | 3.444 | 3.400 | 3.436 | 212,491 | +0.02(+0.71%) |
Feb 24, 2004 | 3.408 | 3.424 | 3.404 | 3.412 | 240,873 | +0.01(+0.24%) |
Feb 23, 2004 | 3.404 | 3.416 | 3.379 | 3.404 | 154,000 | +0.00(+0.12%) |
Feb 20, 2004 | 3.404 | 3.404 | 3.371 | 3.400 | 113,279 | +0.00(+0.00%) |
Feb 19, 2004 | 3.416 | 3.416 | 3.371 | 3.400 | 48,865 | +0.00(+0.12%) |
Feb 18, 2004 | 3.404 | 3.444 | 3.371 | 3.396 | 134,997 | -0.00(-0.12%) |
Feb 17, 2004 | 3.355 | 3.400 | 3.343 | 3.400 | 191,267 | +0.06(+1.70%) |
Feb 13, 2004 | 3.363 | 3.363 | 3.310 | 3.343 | 64,907 | -0.02(-0.60%) |
Feb 12, 2004 | 3.363 | 3.383 | 3.351 | 3.363 | 147,831 | +0.00(+0.12%) |
Feb 11, 2004 | 3.363 | 3.363 | 3.314 | 3.359 | 86,625 | -0.00(-0.12%) |
Feb 10, 2004 | 3.266 | 3.396 | 3.266 | 3.363 | 289,492 | +0.10(+2.98%) |
Feb 09, 2004 | 3.140 | 3.282 | 3.140 | 3.266 | 142,648 | +0.15(+4.68%) |
Feb 06, 2004 | 2.836 | 3.136 | 2.836 | 3.120 | 983,483 | -0.11(-3.27%) |
Feb 05, 2004 | 3.355 | 3.359 | 3.148 | 3.225 | 201,385 | -0.13(-3.86%) |
Feb 04, 2004 | 3.359 | 3.363 | 3.347 | 3.355 | 46,150 | +0.00(+0.00%) |
Feb 03, 2004 | 3.363 | 3.375 | 3.343 | 3.355 | 72,804 | +0.00(+0.00%) |
Feb 02, 2004 | 3.371 | 3.416 | 3.323 | 3.355 | 145,609 | -0.01(-0.24%) |
Jan 30, 2004 | 3.298 | 3.363 | 3.262 | 3.363 | 141,661 | +0.07(+2.22%) |
Jan 29, 2004 | 3.424 | 3.424 | 3.282 | 3.290 | 181,148 | -0.11(-3.33%) |
Jan 28, 2004 | 3.529 | 3.541 | 3.323 | 3.404 | 197,930 | -0.15(-4.22%) |
Jan 27, 2004 | 3.562 | 3.586 | 3.545 | 3.554 | 135,244 | -0.01(-0.23%) |
Jan 26, 2004 | 3.566 | 3.606 | 3.533 | 3.562 | 196,449 | +0.04(+1.15%) |
Jan 23, 2004 | 3.505 | 3.566 | 3.497 | 3.521 | 262,591 | +0.02(+0.58%) |
Jan 22, 2004 | 3.464 | 3.525 | 3.464 | 3.501 | 156,715 | +0.04(+1.29%) |
Jan 21, 2004 | 3.424 | 3.464 | 3.383 | 3.456 | 241,366 | +0.05(+1.55%) |
Jan 20, 2004 | 3.391 | 3.404 | 3.383 | 3.404 | 165,600 | +0.01(+0.36%) |
Jan 16, 2004 | 3.396 | 3.428 | 3.383 | 3.391 | 110,811 | -0.01(-0.24%) |
Jan 15, 2004 | 3.404 | 3.440 | 3.391 | 3.400 | 85,638 | +0.01(+0.36%) |
Jan 14, 2004 | 3.404 | 3.412 | 3.383 | 3.387 | 55,035 | -0.00(-0.12%) |
Jan 13, 2004 | 3.404 | 3.404 | 3.367 | 3.391 | 55,775 | -0.01(-0.36%) |
Jan 12, 2004 | 3.404 | 3.404 | 3.359 | 3.404 | 120,436 | +0.00(+0.00%) |
Jan 09, 2004 | 3.396 | 3.396 | 3.379 | 3.404 | 93,535 | +0.02(+0.60%) |
Jan 08, 2004 | 3.404 | 3.404 | 3.383 | 3.383 | 58,243 | -0.02(-0.60%) |
Jan 07, 2004 | 3.404 | 3.404 | 3.375 | 3.404 | 145,856 | +0.04(+1.20%) |
Jan 06, 2004 | 3.375 | 3.400 | 3.351 | 3.363 | 157,949 | -0.01(-0.24%) |
Jan 05, 2004 | 3.375 | 3.396 | 3.339 | 3.371 | 167,821 | +0.04(+1.09%) |