Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.892 | 3.892 | 3.733 | 3.807 | 90,814 | -0.05(-1.18%) |
Mar 30, 2004 | 3.824 | 3.926 | 3.779 | 3.852 | 92,926 | +0.07(+1.80%) |
Mar 29, 2004 | 3.591 | 3.784 | 3.591 | 3.784 | 91,518 | +0.18(+5.05%) |
Mar 26, 2004 | 3.636 | 3.665 | 3.591 | 3.602 | 68,110 | -0.04(-1.09%) |
Mar 25, 2004 | 3.509 | 3.818 | 3.466 | 3.642 | 296,378 | +0.10(+2.89%) |
Mar 24, 2004 | 3.500 | 3.574 | 3.415 | 3.540 | 186,732 | +0.02(+0.48%) |
Mar 23, 2004 | 3.693 | 3.750 | 3.466 | 3.523 | 161,388 | -0.16(-4.47%) |
Mar 22, 2004 | 3.892 | 3.943 | 3.688 | 3.688 | 124,781 | -0.26(-6.62%) |
Mar 19, 2004 | 4.028 | 4.028 | 3.921 | 3.949 | 65,470 | -0.01(-0.14%) |
Mar 18, 2004 | 3.949 | 3.989 | 3.824 | 3.955 | 78,142 | -0.02(-0.57%) |
Mar 17, 2004 | 3.949 | 4.006 | 3.949 | 3.977 | 64,414 | -0.01(-0.28%) |
Mar 16, 2004 | 3.949 | 3.989 | 3.949 | 3.989 | 71,102 | +0.03(+0.72%) |
Mar 15, 2004 | 3.983 | 4.080 | 3.949 | 3.960 | 224,043 | -0.06(-1.41%) |
Mar 12, 2004 | 4.153 | 4.153 | 3.909 | 4.017 | 73,038 | -0.01(-0.14%) |
Mar 11, 2004 | 4.074 | 4.199 | 3.989 | 4.023 | 92,398 | -0.11(-2.61%) |
Mar 10, 2004 | 4.131 | 4.233 | 4.063 | 4.131 | 177,228 | -0.02(-0.41%) |
Mar 09, 2004 | 4.244 | 4.250 | 4.119 | 4.148 | 119,853 | -0.10(-2.41%) |
Mar 08, 2004 | 4.318 | 4.318 | 4.182 | 4.250 | 103,309 | +0.00(+0.04%) |
Mar 05, 2004 | 4.347 | 4.347 | 4.148 | 4.248 | 102,605 | -0.07(-1.62%) |
Mar 04, 2004 | 4.313 | 4.347 | 4.267 | 4.318 | 191,484 | +0.00(+0.00%) |
Mar 03, 2004 | 4.205 | 4.318 | 4.102 | 4.318 | 197,996 | +0.11(+2.70%) |
Mar 02, 2004 | 4.011 | 4.261 | 4.006 | 4.205 | 187,788 | +0.12(+3.06%) |
Mar 01, 2004 | 4.068 | 4.117 | 3.977 | 4.080 | 190,076 | +0.01(+0.28%) |
Feb 27, 2004 | 4.119 | 4.261 | 4.011 | 4.068 | 78,494 | -0.10(-2.45%) |
Feb 26, 2004 | 3.784 | 4.250 | 3.778 | 4.171 | 436,295 | +0.17(+4.26%) |
Feb 25, 2004 | 4.233 | 4.250 | 4.000 | 4.000 | 199,580 | -0.24(-5.76%) |
Feb 24, 2004 | 4.148 | 4.244 | 3.665 | 4.244 | 496,134 | +0.09(+2.05%) |
Feb 23, 2004 | 4.318 | 4.404 | 4.006 | 4.159 | 640,099 | -0.22(-5.06%) |
Feb 20, 2004 | 4.278 | 4.432 | 4.278 | 4.381 | 151,181 | -0.01(-0.13%) |
Feb 19, 2004 | 4.205 | 4.460 | 4.205 | 4.386 | 240,235 | -0.01(-0.13%) |
Feb 18, 2004 | 4.404 | 4.483 | 4.290 | 4.392 | 180,924 | -0.04(-0.90%) |
Feb 17, 2004 | 4.432 | 4.466 | 4.318 | 4.432 | 192,012 | -0.01(-0.26%) |
Feb 13, 2004 | 4.460 | 4.477 | 4.438 | 4.443 | 43,823 | -0.01(-0.26%) |
Feb 12, 2004 | 4.489 | 4.489 | 4.364 | 4.455 | 77,086 | +0.05(+1.16%) |
Feb 11, 2004 | 4.540 | 4.540 | 4.386 | 4.404 | 59,310 | -0.01(-0.13%) |
Feb 10, 2004 | 4.432 | 4.546 | 4.404 | 4.409 | 107,533 | -0.10(-2.14%) |
Feb 09, 2004 | 4.540 | 4.597 | 4.415 | 4.506 | 124,429 | +0.02(+0.51%) |
Feb 06, 2004 | 4.517 | 4.534 | 4.404 | 4.483 | 94,334 | -0.03(-0.75%) |
Feb 05, 2004 | 4.432 | 4.534 | 4.404 | 4.517 | 105,773 | +0.05(+1.13%) |
Feb 04, 2004 | 4.557 | 4.557 | 4.404 | 4.467 | 201,692 | -0.08(-1.74%) |
Feb 03, 2004 | 4.489 | 4.568 | 4.404 | 4.546 | 178,812 | +0.01(+0.25%) |
Feb 02, 2004 | 4.483 | 4.546 | 4.318 | 4.534 | 207,675 | +0.12(+2.70%) |
Jan 30, 2004 | 4.261 | 4.426 | 4.210 | 4.415 | 81,486 | +0.16(+3.74%) |
Jan 29, 2004 | 4.546 | 4.551 | 4.176 | 4.256 | 230,379 | -0.15(-3.48%) |
Jan 28, 2004 | 4.597 | 4.597 | 4.404 | 4.409 | 101,902 | -0.14(-3.00%) |
Jan 27, 2004 | 4.404 | 4.546 | 4.318 | 4.546 | 131,821 | +0.15(+3.36%) |
Jan 26, 2004 | 4.199 | 4.421 | 4.199 | 4.398 | 175,292 | +0.07(+1.57%) |
Jan 23, 2004 | 4.352 | 4.529 | 4.233 | 4.330 | 213,307 | -0.07(-1.68%) |
Jan 22, 2004 | 4.631 | 4.744 | 4.188 | 4.404 | 527,285 | -0.31(-6.63%) |
Jan 21, 2004 | 4.830 | 4.830 | 4.659 | 4.716 | 231,259 | -0.04(-0.84%) |
Jan 20, 2004 | 4.716 | 4.790 | 4.699 | 4.756 | 269,978 | +0.02(+0.36%) |
Jan 16, 2004 | 4.801 | 4.824 | 4.727 | 4.739 | 445,799 | +0.00(+0.00%) |
Jan 15, 2004 | 4.585 | 4.801 | 4.574 | 4.739 | 225,022 | +0.07(+1.46%) |
Jan 14, 2004 | 4.608 | 4.744 | 4.608 | 4.671 | 275,049 | -0.09(-1.79%) |
Jan 13, 2004 | 4.699 | 4.773 | 4.659 | 4.756 | 227,445 | -0.02(-0.48%) |
Jan 12, 2004 | 4.830 | 4.830 | 4.602 | 4.779 | 269,580 | +0.02(+0.36%) |
Jan 09, 2004 | 4.790 | 4.830 | 4.682 | 4.761 | 382,783 | +0.01(+0.24%) |
Jan 08, 2004 | 4.750 | 4.830 | 4.688 | 4.750 | 529,881 | +0.01(+0.12%) |
Jan 07, 2004 | 4.790 | 4.790 | 4.546 | 4.744 | 553,062 | +0.16(+3.47%) |
Jan 06, 2004 | 4.369 | 4.591 | 4.205 | 4.585 | 570,580 | +0.15(+3.33%) |
Jan 05, 2004 | 4.602 | 4.773 | 4.375 | 4.438 | 1,273,863 | -0.10(-2.11%) |