Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.641 | 3.685 | 3.633 | 3.653 | 162,165 | +0.02(+0.44%) |
Mar 30, 2004 | 3.612 | 3.661 | 3.612 | 3.637 | 171,558 | +0.00(+0.11%) |
Mar 29, 2004 | 3.633 | 3.641 | 3.608 | 3.633 | 101,353 | -0.00(-0.11%) |
Mar 26, 2004 | 3.625 | 3.649 | 3.560 | 3.637 | 217,291 | -0.01(-0.33%) |
Mar 25, 2004 | 3.770 | 3.770 | 3.649 | 3.649 | 210,864 | -0.12(-3.22%) |
Mar 24, 2004 | 3.823 | 3.823 | 3.722 | 3.770 | 168,345 | -0.02(-0.43%) |
Mar 23, 2004 | 3.782 | 3.790 | 3.722 | 3.786 | 213,830 | +0.04(+1.19%) |
Mar 22, 2004 | 3.661 | 3.742 | 3.641 | 3.742 | 186,391 | +0.11(+3.12%) |
Mar 19, 2004 | 3.641 | 3.641 | 3.604 | 3.629 | 89,734 | +0.02(+0.67%) |
Mar 18, 2004 | 3.637 | 3.641 | 3.604 | 3.604 | 221,246 | -0.02(-0.67%) |
Mar 17, 2004 | 3.548 | 3.649 | 3.548 | 3.629 | 208,144 | +0.08(+2.16%) |
Mar 16, 2004 | 3.527 | 3.564 | 3.527 | 3.552 | 160,929 | +0.02(+0.69%) |
Mar 15, 2004 | 3.519 | 3.527 | 3.499 | 3.527 | 256,843 | +0.03(+0.81%) |
Mar 12, 2004 | 3.511 | 3.527 | 3.467 | 3.499 | 99,375 | -0.01(-0.35%) |
Mar 11, 2004 | 3.507 | 3.511 | 3.467 | 3.511 | 72,677 | +0.02(+0.46%) |
Mar 10, 2004 | 3.519 | 3.527 | 3.463 | 3.495 | 106,297 | +0.02(+0.47%) |
Mar 09, 2004 | 3.491 | 3.540 | 3.479 | 3.479 | 125,331 | -0.01(-0.35%) |
Mar 08, 2004 | 3.495 | 3.495 | 3.479 | 3.491 | 49,193 | +0.01(+0.23%) |
Mar 05, 2004 | 3.483 | 3.519 | 3.451 | 3.483 | 101,353 | +0.00(+0.00%) |
Mar 04, 2004 | 3.499 | 3.499 | 3.447 | 3.483 | 71,936 | -0.02(-0.46%) |
Mar 03, 2004 | 3.475 | 3.511 | 3.459 | 3.499 | 116,927 | +0.02(+0.58%) |
Mar 02, 2004 | 3.487 | 3.519 | 3.455 | 3.479 | 157,468 | -0.01(-0.23%) |
Mar 01, 2004 | 3.414 | 3.600 | 3.402 | 3.487 | 260,799 | +0.11(+3.11%) |
Feb 27, 2004 | 3.422 | 3.422 | 3.378 | 3.382 | 79,104 | -0.04(-1.30%) |
Feb 26, 2004 | 3.402 | 3.434 | 3.329 | 3.426 | 118,657 | -0.00(-0.12%) |
Feb 25, 2004 | 3.418 | 3.438 | 3.394 | 3.430 | 212,841 | +0.02(+0.71%) |
Feb 24, 2004 | 3.402 | 3.418 | 3.398 | 3.406 | 241,270 | +0.01(+0.24%) |
Feb 23, 2004 | 3.398 | 3.410 | 3.374 | 3.398 | 154,254 | +0.00(+0.12%) |
Feb 20, 2004 | 3.398 | 3.398 | 3.366 | 3.394 | 113,466 | +0.00(+0.00%) |
Feb 19, 2004 | 3.410 | 3.410 | 3.366 | 3.394 | 48,946 | +0.00(+0.12%) |
Feb 18, 2004 | 3.398 | 3.438 | 3.366 | 3.390 | 135,220 | -0.00(-0.12%) |
Feb 17, 2004 | 3.349 | 3.394 | 3.337 | 3.394 | 191,582 | +0.06(+1.70%) |
Feb 13, 2004 | 3.358 | 3.358 | 3.305 | 3.337 | 65,014 | -0.02(-0.60%) |
Feb 12, 2004 | 3.358 | 3.378 | 3.345 | 3.358 | 148,074 | +0.00(+0.12%) |
Feb 11, 2004 | 3.358 | 3.358 | 3.309 | 3.354 | 86,768 | -0.00(-0.12%) |
Feb 10, 2004 | 3.260 | 3.390 | 3.260 | 3.358 | 289,969 | +0.10(+2.98%) |
Feb 09, 2004 | 3.135 | 3.277 | 3.135 | 3.260 | 142,883 | +0.15(+4.68%) |
Feb 06, 2004 | 2.832 | 3.131 | 2.832 | 3.115 | 985,103 | -0.11(-3.27%) |
Feb 05, 2004 | 3.349 | 3.354 | 3.143 | 3.220 | 201,717 | -0.13(-3.86%) |
Feb 04, 2004 | 3.354 | 3.358 | 3.341 | 3.349 | 46,226 | +0.00(+0.00%) |
Feb 03, 2004 | 3.358 | 3.370 | 3.337 | 3.349 | 72,924 | +0.00(+0.00%) |
Feb 02, 2004 | 3.366 | 3.410 | 3.317 | 3.349 | 145,849 | -0.01(-0.24%) |
Jan 30, 2004 | 3.293 | 3.358 | 3.256 | 3.358 | 141,894 | +0.07(+2.22%) |
Jan 29, 2004 | 3.418 | 3.418 | 3.277 | 3.285 | 181,446 | -0.11(-3.33%) |
Jan 28, 2004 | 3.523 | 3.536 | 3.317 | 3.398 | 198,256 | -0.15(-4.22%) |
Jan 27, 2004 | 3.556 | 3.580 | 3.540 | 3.548 | 135,467 | -0.01(-0.23%) |
Jan 26, 2004 | 3.560 | 3.600 | 3.527 | 3.556 | 196,773 | +0.04(+1.15%) |
Jan 23, 2004 | 3.499 | 3.560 | 3.491 | 3.515 | 263,023 | +0.02(+0.58%) |
Jan 22, 2004 | 3.459 | 3.519 | 3.459 | 3.495 | 156,973 | +0.04(+1.29%) |
Jan 21, 2004 | 3.418 | 3.459 | 3.378 | 3.451 | 241,764 | +0.05(+1.55%) |
Jan 20, 2004 | 3.386 | 3.398 | 3.378 | 3.398 | 165,873 | +0.01(+0.36%) |
Jan 16, 2004 | 3.390 | 3.422 | 3.378 | 3.386 | 110,994 | -0.01(-0.24%) |
Jan 15, 2004 | 3.398 | 3.434 | 3.386 | 3.394 | 85,779 | +0.01(+0.36%) |
Jan 14, 2004 | 3.398 | 3.406 | 3.378 | 3.382 | 55,126 | -0.00(-0.12%) |
Jan 13, 2004 | 3.398 | 3.398 | 3.362 | 3.386 | 55,867 | -0.01(-0.36%) |
Jan 12, 2004 | 3.398 | 3.398 | 3.354 | 3.398 | 120,635 | +0.00(+0.00%) |
Jan 09, 2004 | 3.390 | 3.390 | 3.374 | 3.398 | 93,689 | +0.02(+0.60%) |
Jan 08, 2004 | 3.398 | 3.398 | 3.378 | 3.378 | 58,339 | -0.02(-0.60%) |
Jan 07, 2004 | 3.398 | 3.398 | 3.370 | 3.398 | 146,096 | +0.04(+1.21%) |
Jan 06, 2004 | 3.370 | 3.394 | 3.345 | 3.358 | 158,209 | -0.01(-0.24%) |
Jan 05, 2004 | 3.370 | 3.390 | 3.333 | 3.366 | 168,098 | +0.04(+1.09%) |