Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.024 | 4.037 | 3.998 | 4.015 | 121,746 | +0.00(+0.00%) |
Mar 30, 2004 | 4.020 | 4.020 | 3.989 | 4.015 | 119,929 | +0.00(+0.11%) |
Mar 29, 2004 | 4.006 | 4.020 | 3.998 | 4.011 | 115,386 | -0.00(-0.11%) |
Mar 26, 2004 | 4.015 | 4.033 | 4.002 | 4.015 | 223,050 | +0.01(+0.33%) |
Mar 25, 2004 | 4.011 | 4.011 | 3.984 | 4.002 | 112,887 | -0.01(-0.22%) |
Mar 24, 2004 | 4.011 | 4.033 | 3.998 | 4.011 | 84,949 | +0.01(+0.33%) |
Mar 23, 2004 | 4.006 | 4.011 | 3.976 | 3.998 | 86,539 | +0.01(+0.22%) |
Mar 22, 2004 | 3.993 | 4.015 | 3.984 | 3.989 | 77,454 | -0.01(-0.22%) |
Mar 19, 2004 | 3.993 | 4.006 | 3.993 | 3.998 | 22,940 | -0.00(-0.11%) |
Mar 18, 2004 | 4.006 | 4.011 | 3.998 | 4.002 | 88,129 | +0.01(+0.22%) |
Mar 17, 2004 | 4.002 | 4.002 | 3.984 | 3.993 | 91,536 | +0.00(+0.11%) |
Mar 16, 2004 | 4.002 | 4.020 | 3.989 | 3.989 | 116,522 | +0.00(+0.00%) |
Mar 15, 2004 | 3.998 | 4.015 | 3.984 | 3.989 | 80,634 | -0.02(-0.44%) |
Mar 12, 2004 | 4.002 | 4.015 | 3.989 | 4.006 | 103,120 | +0.00(+0.11%) |
Mar 11, 2004 | 4.011 | 4.015 | 4.002 | 4.002 | 142,188 | -0.00(-0.11%) |
Mar 10, 2004 | 4.024 | 4.033 | 3.984 | 4.006 | 202,380 | -0.03(-0.76%) |
Mar 09, 2004 | 4.037 | 4.050 | 4.037 | 4.037 | 152,409 | +0.00(+0.00%) |
Mar 08, 2004 | 4.028 | 4.042 | 3.998 | 4.037 | 183,755 | +0.01(+0.33%) |
Mar 05, 2004 | 3.998 | 4.028 | 3.993 | 4.024 | 103,575 | +0.03(+0.66%) |
Mar 04, 2004 | 3.984 | 4.006 | 3.980 | 3.998 | 144,232 | +0.01(+0.33%) |
Mar 03, 2004 | 4.006 | 4.033 | 3.984 | 3.984 | 106,527 | -0.02(-0.55%) |
Mar 02, 2004 | 4.020 | 4.033 | 4.006 | 4.006 | 104,710 | -0.00(-0.11%) |
Mar 01, 2004 | 3.984 | 4.033 | 3.984 | 4.011 | 94,489 | +0.00(+0.11%) |
Feb 27, 2004 | 4.011 | 4.024 | 3.998 | 4.006 | 143,551 | -0.00(-0.11%) |
Feb 26, 2004 | 4.015 | 4.033 | 3.993 | 4.011 | 133,330 | +0.02(+0.44%) |
Feb 25, 2004 | 3.980 | 4.015 | 3.980 | 3.993 | 126,970 | +0.01(+0.22%) |
Feb 24, 2004 | 3.993 | 4.002 | 3.976 | 3.984 | 120,383 | +0.02(+0.44%) |
Feb 23, 2004 | 3.971 | 3.989 | 3.962 | 3.967 | 139,690 | +0.00(+0.00%) |
Feb 20, 2004 | 4.020 | 4.028 | 3.967 | 3.967 | 130,377 | -0.06(-1.53%) |
Feb 19, 2004 | 4.050 | 4.050 | 4.024 | 4.028 | 149,684 | -0.02(-0.54%) |
Feb 18, 2004 | 4.042 | 4.050 | 4.033 | 4.050 | 79,952 | +0.02(+0.55%) |
Feb 17, 2004 | 4.024 | 4.050 | 4.020 | 4.028 | 123,109 | +0.00(+0.11%) |
Feb 13, 2004 | 4.028 | 4.042 | 4.015 | 4.024 | 111,070 | +0.01(+0.33%) |
Feb 12, 2004 | 4.020 | 4.037 | 3.989 | 4.011 | 134,920 | -0.01(-0.33%) |
Feb 11, 2004 | 4.006 | 4.024 | 3.984 | 4.024 | 157,406 | +0.04(+0.88%) |
Feb 10, 2004 | 4.020 | 4.020 | 3.967 | 3.989 | 94,035 | -0.03(-0.66%) |
Feb 09, 2004 | 3.980 | 4.024 | 3.980 | 4.015 | 58,374 | +0.03(+0.77%) |
Feb 06, 2004 | 3.971 | 3.998 | 3.971 | 3.984 | 74,728 | +0.03(+0.78%) |
Feb 05, 2004 | 3.980 | 3.998 | 3.954 | 3.954 | 121,519 | -0.03(-0.66%) |
Feb 04, 2004 | 3.976 | 3.980 | 3.962 | 3.980 | 67,914 | +0.02(+0.44%) |
Feb 03, 2004 | 3.971 | 3.998 | 3.962 | 3.962 | 166,038 | -0.03(-0.77%) |
Feb 02, 2004 | 3.962 | 4.015 | 3.954 | 3.993 | 79,271 | +0.02(+0.55%) |
Jan 30, 2004 | 3.980 | 3.980 | 3.945 | 3.971 | 105,846 | -0.01(-0.22%) |
Jan 29, 2004 | 4.020 | 4.046 | 3.945 | 3.980 | 176,486 | -0.04(-1.09%) |
Jan 28, 2004 | 4.037 | 4.046 | 4.024 | 4.024 | 104,256 | -0.01(-0.33%) |
Jan 27, 2004 | 4.033 | 4.042 | 4.020 | 4.037 | 131,740 | +0.01(+0.22%) |
Jan 26, 2004 | 4.033 | 4.042 | 4.028 | 4.028 | 57,466 | +0.00(+0.00%) |
Jan 23, 2004 | 4.046 | 4.050 | 4.024 | 4.028 | 97,669 | -0.02(-0.44%) |
Jan 22, 2004 | 4.059 | 4.064 | 4.028 | 4.046 | 136,283 | -0.01(-0.33%) |
Jan 21, 2004 | 4.037 | 4.059 | 4.037 | 4.059 | 118,566 | +0.02(+0.55%) |
Jan 20, 2004 | 4.064 | 4.064 | 4.028 | 4.037 | 163,085 | -0.00(-0.11%) |
Jan 16, 2004 | 4.046 | 4.055 | 4.028 | 4.042 | 94,716 | +0.01(+0.33%) |
Jan 15, 2004 | 4.006 | 4.046 | 3.993 | 4.028 | 136,055 | -0.00(-0.11%) |
Jan 14, 2004 | 4.033 | 4.055 | 4.015 | 4.033 | 188,979 | +0.07(+1.66%) |
Jan 13, 2004 | 3.945 | 3.984 | 3.923 | 3.967 | 169,218 | +0.03(+0.78%) |
Jan 12, 2004 | 3.962 | 3.962 | 3.936 | 3.936 | 114,023 | -0.03(-0.67%) |
Jan 09, 2004 | 3.945 | 4.002 | 3.945 | 3.962 | 79,498 | +0.02(+0.45%) |
Jan 08, 2004 | 3.932 | 4.006 | 3.932 | 3.945 | 125,834 | +0.00(+0.00%) |
Jan 07, 2004 | 3.936 | 3.954 | 3.936 | 3.945 | 86,994 | +0.04(+1.13%) |
Jan 06, 2004 | 3.901 | 3.927 | 3.892 | 3.901 | 88,129 | +0.00(+0.00%) |
Jan 05, 2004 | 3.843 | 3.901 | 3.843 | 3.901 | 104,710 | +0.06(+1.49%) |