Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.760 | 3.855 | 3.760 | 3.837 | 23,958,412 | +0.11(+3.03%) |
Mar 30, 2004 | 3.646 | 3.763 | 3.608 | 3.724 | 19,900,550 | +0.13(+3.75%) |
Mar 29, 2004 | 3.589 | 3.637 | 3.561 | 3.589 | 15,061,655 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.589 | 3.453 | 3.589 | 54,644,680 | +0.08(+2.34%) |
Mar 25, 2004 | 3.662 | 3.664 | 3.497 | 3.507 | 27,401,980 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.777 | 3.665 | 3.678 | 9,603,198 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,137,182 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,706 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.046 | 3.869 | 3.871 | 11,455,300 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,863 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,484 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,315 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,684,005 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,587,048 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,200 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,674 | -0.06(-1.44%) |
Mar 09, 2004 | 4.022 | 4.050 | 4.016 | 4.030 | 3,832,328 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.079 | 4.034 | 4.045 | 2,346,171 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,310,148 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.005 | 3.963 | 3.985 | 3,564,670 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.022 | 3.956 | 4.008 | 4,677,862 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.989 | 3.994 | 8,760,735 | -0.12(-2.80%) |
Mar 01, 2004 | 4.005 | 4.138 | 4.003 | 4.109 | 9,538,258 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,819,136 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.932 | 3.881 | 3.924 | 3,405,392 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,381 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,943 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,533 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.834 | 3.862 | 5,145,166 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,436,079 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,012,186 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,617 | +0.03(+0.81%) |
Feb 13, 2004 | 3.801 | 3.830 | 3.756 | 3.816 | 4,772,200 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,426 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,543 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,609 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,153 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,623 | +0.07(+1.90%) |
Feb 05, 2004 | 3.646 | 3.656 | 3.607 | 3.608 | 5,405,364 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,973 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.760 | 3.664 | 3.741 | 4,408,449 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.744 | 3.661 | 3.721 | 7,801,995 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,396,135 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,092,002 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,975 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,893 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,891 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,769 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,319 | -0.04(-1.07%) |
Jan 21, 2004 | 3.891 | 3.935 | 3.874 | 3.929 | 5,939,801 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.899 | 3.834 | 3.888 | 8,483,863 | +0.08(+2.13%) |
Jan 16, 2004 | 3.826 | 3.826 | 3.789 | 3.807 | 6,797,182 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,881 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.850 | 3.870 | 7,453,601 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,665 | +0.03(+0.74%) |
Jan 12, 2004 | 3.875 | 3.891 | 3.862 | 3.872 | 4,544,033 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.842 | 3.874 | 5,850,289 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,824 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,295 | -0.02(-0.41%) |
Jan 06, 2004 | 3.883 | 3.890 | 3.860 | 3.885 | 6,005,618 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.883 | 5,598,428 | +0.09(+2.50%) |