Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.063 | 4.125 | 4.000 | 4.096 | 3,218,903 | +0.04(+1.05%) |
Mar 30, 2004 | 4.026 | 4.053 | 3.993 | 4.053 | 1,335,739 | +0.01(+0.30%) |
Mar 29, 2004 | 3.960 | 4.062 | 3.960 | 4.041 | 2,210,348 | +0.06(+1.40%) |
Mar 26, 2004 | 3.944 | 4.030 | 3.931 | 3.985 | 3,134,195 | +0.05(+1.27%) |
Mar 25, 2004 | 3.789 | 3.948 | 3.772 | 3.935 | 4,239,105 | +0.16(+4.36%) |
Mar 24, 2004 | 3.773 | 3.803 | 3.740 | 3.771 | 3,549,793 | -0.00(-0.03%) |
Mar 23, 2004 | 3.832 | 3.838 | 3.770 | 3.772 | 2,493,591 | -0.03(-0.92%) |
Mar 22, 2004 | 3.843 | 3.857 | 3.802 | 3.807 | 2,517,944 | -0.04(-1.06%) |
Mar 19, 2004 | 3.889 | 3.903 | 3.835 | 3.848 | 1,854,045 | -0.02(-0.39%) |
Mar 18, 2004 | 3.876 | 3.914 | 3.863 | 3.863 | 2,194,995 | -0.04(-1.09%) |
Mar 17, 2004 | 3.876 | 3.919 | 3.823 | 3.905 | 2,057,874 | +0.05(+1.42%) |
Mar 16, 2004 | 3.841 | 3.886 | 3.831 | 3.850 | 2,135,700 | +0.04(+1.02%) |
Mar 15, 2004 | 3.841 | 3.866 | 3.806 | 3.812 | 3,848,918 | -0.06(-1.51%) |
Mar 12, 2004 | 3.799 | 3.876 | 3.783 | 3.870 | 2,851,482 | +0.09(+2.27%) |
Mar 11, 2004 | 3.717 | 3.823 | 3.717 | 3.784 | 4,356,637 | +0.04(+1.16%) |
Mar 10, 2004 | 3.784 | 3.815 | 3.726 | 3.741 | 2,787,422 | -0.04(-1.15%) |
Mar 09, 2004 | 3.772 | 3.822 | 3.770 | 3.784 | 2,162,700 | -0.00(-0.05%) |
Mar 08, 2004 | 3.879 | 3.884 | 3.778 | 3.786 | 3,126,253 | -0.08(-2.03%) |
Mar 05, 2004 | 3.770 | 3.878 | 3.740 | 3.865 | 3,241,668 | +0.08(+2.12%) |
Mar 04, 2004 | 3.795 | 3.825 | 3.747 | 3.784 | 2,318,881 | -0.01(-0.30%) |
Mar 03, 2004 | 3.838 | 3.845 | 3.794 | 3.796 | 2,590,476 | -0.06(-1.45%) |
Mar 02, 2004 | 3.847 | 3.882 | 3.829 | 3.851 | 2,562,945 | -0.00(-0.05%) |
Mar 01, 2004 | 3.865 | 3.876 | 3.797 | 3.853 | 4,745,235 | +0.00(+0.05%) |
Feb 27, 2004 | 3.887 | 3.934 | 3.848 | 3.851 | 3,595,853 | -0.05(-1.31%) |
Feb 26, 2004 | 3.957 | 3.971 | 3.863 | 3.902 | 5,150,774 | -0.06(-1.48%) |
Feb 25, 2004 | 3.999 | 4.033 | 3.944 | 3.961 | 2,799,598 | -0.04(-1.09%) |
Feb 24, 2004 | 4.058 | 4.083 | 3.995 | 4.004 | 2,586,240 | -0.02(-0.47%) |
Feb 23, 2004 | 4.075 | 4.094 | 4.003 | 4.023 | 2,643,947 | -0.07(-1.59%) |
Feb 20, 2004 | 4.078 | 4.114 | 4.019 | 4.088 | 2,445,413 | +0.02(+0.46%) |
Feb 19, 2004 | 4.118 | 4.155 | 4.070 | 4.070 | 1,874,693 | -0.03(-0.78%) |
Feb 18, 2004 | 4.120 | 4.141 | 4.087 | 4.102 | 2,588,887 | -0.06(-1.52%) |
Feb 17, 2004 | 4.105 | 4.198 | 4.105 | 4.165 | 1,519,449 | +0.06(+1.36%) |
Feb 13, 2004 | 4.178 | 4.206 | 4.086 | 4.109 | 1,689,924 | -0.08(-1.81%) |
Feb 12, 2004 | 4.185 | 4.217 | 4.141 | 4.185 | 1,831,280 | -0.03(-0.72%) |
Feb 11, 2004 | 4.202 | 4.240 | 4.130 | 4.215 | 2,258,526 | +0.03(+0.68%) |
Feb 10, 2004 | 4.194 | 4.235 | 4.171 | 4.187 | 1,924,459 | -0.01(-0.20%) |
Feb 09, 2004 | 4.220 | 4.250 | 4.186 | 4.195 | 2,250,055 | -0.02(-0.38%) |
Feb 06, 2004 | 4.053 | 4.215 | 4.043 | 4.211 | 3,181,314 | +0.15(+3.58%) |
Feb 05, 2004 | 4.003 | 4.084 | 3.962 | 4.066 | 2,042,521 | +0.06(+1.60%) |
Feb 04, 2004 | 4.006 | 4.044 | 3.962 | 4.002 | 2,463,414 | -0.03(-0.70%) |
Feb 03, 2004 | 4.086 | 4.112 | 4.029 | 4.030 | 1,921,812 | -0.08(-1.86%) |
Feb 02, 2004 | 4.130 | 4.189 | 4.054 | 4.106 | 2,232,584 | -0.02(-0.39%) |
Jan 30, 2004 | 4.140 | 4.165 | 4.108 | 4.122 | 2,792,716 | -0.00(-0.11%) |
Jan 29, 2004 | 4.099 | 4.144 | 4.072 | 4.127 | 2,627,535 | +0.02(+0.46%) |
Jan 28, 2004 | 4.288 | 4.344 | 4.102 | 4.108 | 3,834,095 | -0.15(-3.61%) |
Jan 27, 2004 | 4.140 | 4.446 | 4.119 | 4.262 | 8,111,318 | +0.12(+2.94%) |
Jan 26, 2004 | 4.024 | 4.145 | 4.019 | 4.140 | 2,581,475 | +0.10(+2.36%) |
Jan 23, 2004 | 4.082 | 4.103 | 4.025 | 4.045 | 2,338,999 | -0.02(-0.60%) |
Jan 22, 2004 | 4.087 | 4.109 | 4.053 | 4.070 | 2,208,231 | -0.01(-0.21%) |
Jan 21, 2004 | 4.070 | 4.106 | 4.035 | 4.078 | 1,740,749 | -0.01(-0.23%) |
Jan 20, 2004 | 4.057 | 4.092 | 4.026 | 4.087 | 2,261,173 | -0.00(-0.02%) |
Jan 16, 2004 | 4.070 | 4.092 | 4.007 | 4.088 | 2,834,011 | +0.00(+0.09%) |
Jan 15, 2004 | 4.099 | 4.114 | 4.024 | 4.085 | 1,892,926 | -0.01(-0.35%) |
Jan 14, 2004 | 4.066 | 4.116 | 4.047 | 4.099 | 1,518,819 | +0.06(+1.57%) |
Jan 13, 2004 | 4.059 | 4.100 | 3.985 | 4.036 | 2,830,294 | -0.03(-0.63%) |
Jan 12, 2004 | 4.039 | 4.080 | 4.023 | 4.061 | 2,403,668 | +0.02(+0.54%) |
Jan 09, 2004 | 4.042 | 4.102 | 4.026 | 4.039 | 2,257,838 | -0.05(-1.13%) |
Jan 08, 2004 | 4.108 | 4.109 | 4.052 | 4.086 | 3,121,637 | -0.01(-0.21%) |
Jan 07, 2004 | 4.146 | 4.146 | 4.070 | 4.094 | 3,377,344 | -0.06(-1.48%) |
Jan 06, 2004 | 4.138 | 4.164 | 4.083 | 4.155 | 1,913,870 | -0.03(-0.63%) |
Jan 05, 2004 | 4.108 | 4.184 | 4.084 | 4.182 | 2,152,112 | +0.10(+2.55%) |