Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.883 | 3.883 | 3.841 | 3.841 | 32,151 | -0.05(-1.22%) |
Mar 30, 2004 | 3.877 | 3.888 | 3.877 | 3.888 | 11,168 | +0.01(+0.15%) |
Mar 29, 2004 | 3.871 | 3.888 | 3.853 | 3.883 | 17,598 | -0.01(-0.30%) |
Mar 26, 2004 | 3.983 | 3.989 | 3.877 | 3.894 | 16,075 | -0.09(-2.37%) |
Mar 25, 2004 | 3.995 | 3.995 | 3.989 | 3.989 | 5,584 | -0.02(-0.59%) |
Mar 24, 2004 | 4.137 | 4.160 | 3.959 | 4.013 | 44,166 | -0.10(-2.44%) |
Mar 23, 2004 | 4.125 | 4.125 | 4.101 | 4.113 | 13,876 | +0.01(+0.29%) |
Mar 22, 2004 | 3.989 | 4.119 | 3.989 | 4.101 | 63,626 | +0.14(+3.58%) |
Mar 19, 2004 | 3.900 | 3.971 | 3.900 | 3.959 | 22,506 | +0.03(+0.75%) |
Mar 18, 2004 | 3.930 | 3.971 | 3.918 | 3.930 | 20,814 | -0.01(-0.15%) |
Mar 17, 2004 | 3.871 | 3.959 | 3.871 | 3.936 | 50,765 | +0.07(+1.83%) |
Mar 16, 2004 | 3.753 | 3.894 | 3.676 | 3.865 | 97,470 | +0.11(+2.83%) |
Mar 15, 2004 | 3.812 | 3.818 | 3.758 | 3.758 | 10,660 | -0.08(-2.00%) |
Mar 12, 2004 | 3.835 | 3.835 | 3.812 | 3.835 | 4,907 | +0.00(+0.00%) |
Mar 11, 2004 | 3.835 | 3.835 | 3.835 | 3.835 | 5,753 | +0.00(+0.00%) |
Mar 10, 2004 | 3.735 | 3.841 | 3.735 | 3.835 | 7,953 | +0.10(+2.69%) |
Mar 09, 2004 | 3.753 | 3.753 | 3.664 | 3.735 | 79,533 | -0.04(-1.10%) |
Mar 08, 2004 | 3.912 | 3.912 | 3.723 | 3.776 | 82,917 | -0.09(-2.44%) |
Mar 05, 2004 | 3.871 | 3.883 | 3.841 | 3.871 | 14,722 | -0.06(-1.50%) |
Mar 04, 2004 | 4.018 | 4.018 | 3.871 | 3.930 | 12,860 | -0.09(-2.21%) |
Mar 03, 2004 | 4.048 | 4.048 | 3.989 | 4.018 | 15,906 | -0.09(-2.16%) |
Mar 02, 2004 | 4.048 | 4.107 | 3.959 | 4.107 | 16,583 | +0.03(+0.72%) |
Mar 01, 2004 | 3.906 | 4.078 | 3.906 | 4.078 | 24,029 | +0.23(+5.99%) |
Feb 27, 2004 | 3.812 | 3.847 | 3.812 | 3.847 | 9,983 | +0.09(+2.36%) |
Feb 26, 2004 | 3.723 | 3.758 | 3.711 | 3.758 | 5,076 | +0.01(+0.16%) |
Feb 25, 2004 | 3.782 | 3.782 | 3.711 | 3.753 | 34,520 | -0.03(-0.78%) |
Feb 24, 2004 | 3.841 | 3.841 | 3.753 | 3.782 | 17,260 | -0.06(-1.54%) |
Feb 23, 2004 | 3.841 | 3.871 | 3.829 | 3.841 | 34,690 | +0.00(+0.00%) |
Feb 20, 2004 | 3.900 | 3.906 | 3.829 | 3.841 | 37,905 | -0.06(-1.52%) |
Feb 19, 2004 | 3.989 | 3.989 | 3.841 | 3.900 | 53,981 | -0.12(-2.94%) |
Feb 18, 2004 | 4.048 | 4.078 | 4.001 | 4.018 | 39,089 | -0.03(-0.73%) |
Feb 17, 2004 | 4.054 | 4.113 | 4.048 | 4.048 | 60,580 | -0.01(-0.15%) |
Feb 13, 2004 | 3.948 | 4.107 | 3.942 | 4.054 | 30,628 | +0.10(+2.54%) |
Feb 12, 2004 | 3.812 | 3.953 | 3.812 | 3.953 | 116,254 | +0.14(+3.72%) |
Feb 11, 2004 | 3.924 | 3.948 | 3.693 | 3.812 | 98,147 | -0.09(-2.42%) |
Feb 10, 2004 | 3.812 | 3.942 | 3.800 | 3.906 | 102,208 | +0.08(+2.16%) |
Feb 09, 2004 | 3.812 | 3.853 | 3.753 | 3.823 | 151,620 | -0.08(-2.12%) |
Feb 06, 2004 | 3.959 | 4.018 | 3.871 | 3.906 | 55,504 | -0.04(-0.90%) |
Feb 05, 2004 | 3.959 | 4.013 | 3.735 | 3.942 | 167,019 | -0.04(-1.04%) |
Feb 04, 2004 | 4.137 | 4.137 | 3.841 | 3.983 | 176,157 | -0.15(-3.71%) |
Feb 03, 2004 | 4.107 | 4.137 | 3.900 | 4.137 | 82,579 | -0.01(-0.14%) |
Feb 02, 2004 | 4.438 | 4.438 | 4.078 | 4.143 | 112,192 | -0.30(-6.66%) |
Jan 30, 2004 | 4.255 | 4.444 | 4.255 | 4.438 | 72,595 | +0.18(+4.16%) |
Jan 29, 2004 | 4.255 | 4.261 | 4.166 | 4.261 | 58,211 | -0.03(-0.69%) |
Jan 28, 2004 | 4.432 | 4.438 | 4.225 | 4.290 | 54,319 | -0.14(-3.20%) |
Jan 27, 2004 | 4.550 | 4.592 | 4.373 | 4.432 | 63,457 | -0.09(-1.96%) |
Jan 26, 2004 | 4.326 | 4.521 | 4.326 | 4.521 | 27,075 | +0.20(+4.65%) |
Jan 23, 2004 | 4.343 | 4.361 | 4.320 | 4.320 | 33,167 | +0.01(+0.14%) |
Jan 22, 2004 | 4.267 | 4.314 | 4.225 | 4.314 | 39,089 | +0.11(+2.53%) |
Jan 21, 2004 | 4.208 | 4.255 | 4.160 | 4.208 | 25,721 | +0.02(+0.57%) |
Jan 20, 2004 | 4.166 | 4.202 | 4.148 | 4.184 | 32,659 | +0.08(+1.87%) |
Jan 16, 2004 | 4.018 | 4.107 | 3.900 | 4.107 | 116,423 | +0.13(+3.27%) |
Jan 15, 2004 | 3.948 | 3.995 | 3.948 | 3.977 | 48,735 | +0.04(+1.05%) |
Jan 14, 2004 | 3.841 | 3.936 | 3.841 | 3.936 | 45,520 | +0.10(+2.62%) |
Jan 13, 2004 | 3.782 | 3.859 | 3.782 | 3.835 | 20,306 | +0.09(+2.53%) |
Jan 12, 2004 | 3.717 | 3.788 | 3.664 | 3.741 | 32,828 | +0.09(+2.43%) |
Jan 09, 2004 | 3.741 | 3.741 | 3.611 | 3.652 | 50,089 | -0.08(-2.06%) |
Jan 08, 2004 | 3.670 | 3.735 | 3.670 | 3.729 | 70,903 | +0.08(+2.10%) |
Jan 07, 2004 | 3.652 | 3.652 | 3.617 | 3.652 | 10,153 | +0.01(+0.16%) |
Jan 06, 2004 | 3.634 | 3.676 | 3.611 | 3.646 | 25,213 | +0.01(+0.33%) |
Jan 05, 2004 | 3.617 | 3.634 | 3.605 | 3.634 | 24,875 | -0.02(-0.49%) |