Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.889 | 3.895 | 3.865 | 3.869 | 940,641 | -0.01(-0.38%) |
Mar 30, 2004 | 3.889 | 3.889 | 3.863 | 3.883 | 496,886 | -0.01(-0.14%) |
Mar 29, 2004 | 3.882 | 3.902 | 3.881 | 3.889 | 1,478,685 | +0.00(+0.03%) |
Mar 26, 2004 | 3.895 | 3.907 | 3.875 | 3.887 | 820,909 | -0.00(-0.03%) |
Mar 25, 2004 | 3.875 | 3.942 | 3.875 | 3.889 | 968,329 | +0.01(+0.35%) |
Mar 24, 2004 | 3.906 | 3.925 | 3.867 | 3.875 | 1,713,658 | -0.03(-0.75%) |
Mar 23, 2004 | 3.842 | 3.923 | 3.818 | 3.905 | 961,594 | +0.10(+2.53%) |
Mar 22, 2004 | 3.931 | 3.931 | 3.766 | 3.809 | 962,342 | -0.12(-3.09%) |
Mar 19, 2004 | 3.937 | 3.980 | 3.855 | 3.930 | 802,950 | +0.01(+0.34%) |
Mar 18, 2004 | 3.981 | 3.981 | 3.910 | 3.917 | 891,252 | -0.06(-1.61%) |
Mar 17, 2004 | 3.915 | 4.006 | 3.883 | 3.981 | 623,352 | +0.10(+2.55%) |
Mar 16, 2004 | 3.984 | 3.984 | 3.859 | 3.882 | 773,017 | -0.05(-1.22%) |
Mar 15, 2004 | 4.036 | 4.042 | 3.922 | 3.930 | 579,949 | -0.09(-2.13%) |
Mar 12, 2004 | 4.002 | 4.028 | 3.981 | 4.016 | 874,040 | +0.01(+0.37%) |
Mar 11, 2004 | 4.119 | 4.119 | 3.986 | 4.001 | 1,362,695 | -0.12(-2.82%) |
Mar 10, 2004 | 4.155 | 4.173 | 4.089 | 4.117 | 1,566,239 | -0.05(-1.22%) |
Mar 09, 2004 | 4.323 | 4.323 | 4.168 | 4.168 | 2,727,635 | -0.16(-3.68%) |
Mar 08, 2004 | 4.331 | 4.332 | 4.307 | 4.327 | 903,225 | +0.04(+0.84%) |
Mar 05, 2004 | 4.236 | 4.304 | 4.216 | 4.291 | 524,574 | +0.04(+0.85%) |
Mar 04, 2004 | 4.263 | 4.263 | 4.212 | 4.255 | 291,845 | +0.01(+0.19%) |
Mar 03, 2004 | 4.236 | 4.271 | 4.212 | 4.247 | 859,074 | -0.00(-0.06%) |
Mar 02, 2004 | 4.229 | 4.258 | 4.216 | 4.250 | 554,506 | +0.04(+0.95%) |
Mar 01, 2004 | 4.176 | 4.229 | 4.143 | 4.209 | 615,121 | +0.05(+1.29%) |
Feb 27, 2004 | 4.143 | 4.205 | 4.116 | 4.156 | 663,013 | +0.01(+0.32%) |
Feb 26, 2004 | 4.089 | 4.159 | 4.077 | 4.143 | 681,721 | +0.06(+1.44%) |
Feb 25, 2004 | 4.132 | 4.136 | 4.072 | 4.084 | 1,831,893 | -0.04(-0.94%) |
Feb 24, 2004 | 4.189 | 4.189 | 4.112 | 4.123 | 1,370,178 | -0.07(-1.59%) |
Feb 23, 2004 | 4.263 | 4.266 | 4.155 | 4.189 | 1,088,809 | -0.06(-1.38%) |
Feb 20, 2004 | 4.303 | 4.303 | 4.243 | 4.248 | 1,221,262 | -0.05(-1.18%) |
Feb 19, 2004 | 4.330 | 4.334 | 4.296 | 4.299 | 1,181,601 | -0.03(-0.59%) |
Feb 18, 2004 | 4.310 | 4.336 | 4.282 | 4.324 | 1,571,477 | +0.03(+0.68%) |
Feb 17, 2004 | 4.304 | 4.326 | 4.274 | 4.295 | 592,671 | +0.02(+0.41%) |
Feb 13, 2004 | 4.278 | 4.284 | 4.263 | 4.278 | 1,222,010 | +0.00(+0.00%) |
Feb 12, 2004 | 4.276 | 4.310 | 4.270 | 4.278 | 990,030 | -0.01(-0.28%) |
Feb 11, 2004 | 4.244 | 4.303 | 4.216 | 4.290 | 1,079,829 | +0.03(+0.75%) |
Feb 10, 2004 | 4.139 | 4.263 | 4.129 | 4.258 | 1,366,436 | +0.11(+2.54%) |
Feb 09, 2004 | 4.200 | 4.209 | 4.116 | 4.152 | 1,413,581 | -0.06(-1.46%) |
Feb 06, 2004 | 4.131 | 4.216 | 4.112 | 4.213 | 802,950 | +0.08(+2.01%) |
Feb 05, 2004 | 4.077 | 4.156 | 4.076 | 4.131 | 1,023,705 | +0.05(+1.34%) |
Feb 04, 2004 | 4.143 | 4.144 | 4.069 | 4.076 | 1,487,665 | -0.07(-1.77%) |
Feb 03, 2004 | 4.183 | 4.223 | 4.149 | 4.149 | 1,323,034 | -0.05(-1.15%) |
Feb 02, 2004 | 4.137 | 4.199 | 4.131 | 4.197 | 933,158 | +0.03(+0.64%) |
Jan 30, 2004 | 4.184 | 4.192 | 4.129 | 4.171 | 829,889 | -0.04(-0.92%) |
Jan 29, 2004 | 4.231 | 4.250 | 4.189 | 4.209 | 1,270,651 | -0.02(-0.51%) |
Jan 28, 2004 | 4.195 | 4.382 | 4.184 | 4.231 | 2,829,407 | +0.01(+0.35%) |
Jan 27, 2004 | 4.089 | 4.216 | 4.069 | 4.216 | 2,271,158 | +0.13(+3.31%) |
Jan 26, 2004 | 4.049 | 4.096 | 4.049 | 4.081 | 1,239,222 | -0.02(-0.52%) |
Jan 23, 2004 | 4.156 | 4.183 | 4.062 | 4.103 | 2,450,007 | -0.07(-1.60%) |
Jan 22, 2004 | 4.208 | 4.255 | 4.096 | 4.169 | 2,189,591 | -0.04(-0.89%) |
Jan 21, 2004 | 4.383 | 4.477 | 4.207 | 4.207 | 4,560,277 | -0.31(-6.78%) |
Jan 20, 2004 | 4.477 | 4.537 | 4.457 | 4.513 | 1,313,306 | +0.06(+1.38%) |
Jan 16, 2004 | 4.513 | 4.535 | 4.447 | 4.451 | 861,319 | -0.07(-1.57%) |
Jan 15, 2004 | 4.577 | 4.577 | 4.511 | 4.522 | 728,866 | -0.05(-1.20%) |
Jan 14, 2004 | 4.530 | 4.581 | 4.530 | 4.577 | 1,584,947 | +0.07(+1.63%) |
Jan 13, 2004 | 4.510 | 4.537 | 4.485 | 4.503 | 645,802 | -0.04(-0.85%) |
Jan 12, 2004 | 4.570 | 4.570 | 4.530 | 4.542 | 1,172,621 | -0.03(-0.61%) |
Jan 09, 2004 | 4.649 | 4.650 | 4.570 | 4.570 | 378,651 | -0.08(-1.72%) |
Jan 08, 2004 | 4.665 | 4.668 | 4.634 | 4.650 | 582,194 | -0.01(-0.32%) |
Jan 07, 2004 | 4.717 | 4.717 | 4.630 | 4.665 | 614,372 | -0.03(-0.60%) |
Jan 06, 2004 | 4.743 | 4.745 | 4.690 | 4.693 | 504,369 | -0.05(-1.04%) |
Jan 05, 2004 | 4.744 | 4.784 | 4.644 | 4.743 | 1,214,527 | +0.03(+0.68%) |