Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.904 | 3.910 | 3.880 | 3.884 | 937,024 | -0.01(-0.38%) |
Mar 30, 2004 | 3.904 | 3.904 | 3.878 | 3.898 | 494,975 | -0.01(-0.14%) |
Mar 29, 2004 | 3.897 | 3.917 | 3.896 | 3.904 | 1,472,998 | +0.00(+0.03%) |
Mar 26, 2004 | 3.910 | 3.922 | 3.890 | 3.902 | 817,752 | -0.00(-0.03%) |
Mar 25, 2004 | 3.890 | 3.957 | 3.890 | 3.904 | 964,605 | +0.01(+0.34%) |
Mar 24, 2004 | 3.921 | 3.940 | 3.882 | 3.890 | 1,707,068 | -0.03(-0.75%) |
Mar 23, 2004 | 3.857 | 3.939 | 3.833 | 3.920 | 957,896 | +0.10(+2.53%) |
Mar 22, 2004 | 3.947 | 3.947 | 3.780 | 3.823 | 958,641 | -0.12(-3.09%) |
Mar 19, 2004 | 3.952 | 3.995 | 3.870 | 3.945 | 799,862 | +0.01(+0.34%) |
Mar 18, 2004 | 3.996 | 3.996 | 3.925 | 3.932 | 887,824 | -0.06(-1.61%) |
Mar 17, 2004 | 3.931 | 4.022 | 3.898 | 3.996 | 620,955 | +0.10(+2.55%) |
Mar 16, 2004 | 3.999 | 3.999 | 3.874 | 3.897 | 770,044 | -0.05(-1.22%) |
Mar 15, 2004 | 4.051 | 4.058 | 3.937 | 3.945 | 577,719 | -0.09(-2.13%) |
Mar 12, 2004 | 4.018 | 4.043 | 3.996 | 4.031 | 870,679 | +0.01(+0.37%) |
Mar 11, 2004 | 4.134 | 4.134 | 4.002 | 4.016 | 1,357,454 | -0.12(-2.82%) |
Mar 10, 2004 | 4.171 | 4.189 | 4.105 | 4.133 | 1,560,215 | -0.05(-1.22%) |
Mar 09, 2004 | 4.340 | 4.340 | 4.184 | 4.184 | 2,717,146 | -0.16(-3.68%) |
Mar 08, 2004 | 4.348 | 4.349 | 4.324 | 4.344 | 899,751 | +0.04(+0.84%) |
Mar 05, 2004 | 4.253 | 4.321 | 4.232 | 4.308 | 522,556 | +0.04(+0.85%) |
Mar 04, 2004 | 4.279 | 4.279 | 4.228 | 4.271 | 290,723 | +0.01(+0.19%) |
Mar 03, 2004 | 4.253 | 4.287 | 4.228 | 4.263 | 855,770 | -0.00(-0.06%) |
Mar 02, 2004 | 4.246 | 4.274 | 4.232 | 4.266 | 552,374 | +0.04(+0.95%) |
Mar 01, 2004 | 4.192 | 4.246 | 4.159 | 4.226 | 612,755 | +0.05(+1.29%) |
Feb 27, 2004 | 4.159 | 4.222 | 4.132 | 4.172 | 660,464 | +0.01(+0.32%) |
Feb 26, 2004 | 4.105 | 4.175 | 4.093 | 4.159 | 679,100 | +0.06(+1.44%) |
Feb 25, 2004 | 4.148 | 4.152 | 4.087 | 4.100 | 1,824,848 | -0.04(-0.94%) |
Feb 24, 2004 | 4.206 | 4.206 | 4.128 | 4.138 | 1,364,909 | -0.07(-1.59%) |
Feb 23, 2004 | 4.279 | 4.282 | 4.171 | 4.206 | 1,084,622 | -0.06(-1.38%) |
Feb 20, 2004 | 4.320 | 4.320 | 4.259 | 4.265 | 1,216,565 | -0.05(-1.18%) |
Feb 19, 2004 | 4.346 | 4.350 | 4.313 | 4.316 | 1,177,057 | -0.03(-0.59%) |
Feb 18, 2004 | 4.326 | 4.353 | 4.298 | 4.341 | 1,565,434 | +0.03(+0.68%) |
Feb 17, 2004 | 4.321 | 4.342 | 4.290 | 4.312 | 590,392 | +0.02(+0.41%) |
Feb 13, 2004 | 4.294 | 4.301 | 4.279 | 4.294 | 1,217,311 | +0.00(+0.00%) |
Feb 12, 2004 | 4.293 | 4.326 | 4.286 | 4.294 | 986,223 | -0.01(-0.28%) |
Feb 11, 2004 | 4.261 | 4.320 | 4.232 | 4.306 | 1,075,676 | +0.03(+0.75%) |
Feb 10, 2004 | 4.155 | 4.279 | 4.145 | 4.274 | 1,361,182 | +0.11(+2.54%) |
Feb 09, 2004 | 4.216 | 4.226 | 4.132 | 4.168 | 1,408,145 | -0.06(-1.46%) |
Feb 06, 2004 | 4.147 | 4.232 | 4.128 | 4.230 | 799,862 | +0.08(+2.01%) |
Feb 05, 2004 | 4.093 | 4.172 | 4.092 | 4.147 | 1,019,768 | +0.05(+1.34%) |
Feb 04, 2004 | 4.159 | 4.160 | 4.085 | 4.092 | 1,481,944 | -0.07(-1.77%) |
Feb 03, 2004 | 4.199 | 4.239 | 4.165 | 4.165 | 1,317,946 | -0.05(-1.15%) |
Feb 02, 2004 | 4.153 | 4.215 | 4.147 | 4.214 | 929,569 | +0.03(+0.64%) |
Jan 30, 2004 | 4.200 | 4.208 | 4.145 | 4.187 | 826,698 | -0.04(-0.92%) |
Jan 29, 2004 | 4.247 | 4.266 | 4.206 | 4.226 | 1,265,765 | -0.02(-0.51%) |
Jan 28, 2004 | 4.211 | 4.399 | 4.200 | 4.247 | 2,818,526 | +0.01(+0.35%) |
Jan 27, 2004 | 4.105 | 4.232 | 4.085 | 4.232 | 2,262,424 | +0.14(+3.31%) |
Jan 26, 2004 | 4.065 | 4.112 | 4.065 | 4.097 | 1,234,456 | -0.02(-0.52%) |
Jan 23, 2004 | 4.172 | 4.199 | 4.078 | 4.118 | 2,440,586 | -0.07(-1.60%) |
Jan 22, 2004 | 4.224 | 4.271 | 4.112 | 4.185 | 2,181,171 | -0.04(-0.89%) |
Jan 21, 2004 | 4.400 | 4.494 | 4.223 | 4.223 | 4,542,740 | -0.31(-6.78%) |
Jan 20, 2004 | 4.494 | 4.554 | 4.474 | 4.530 | 1,308,255 | +0.06(+1.38%) |
Jan 16, 2004 | 4.530 | 4.553 | 4.464 | 4.468 | 858,006 | -0.07(-1.57%) |
Jan 15, 2004 | 4.595 | 4.595 | 4.529 | 4.540 | 726,063 | -0.05(-1.20%) |
Jan 14, 2004 | 4.548 | 4.599 | 4.548 | 4.595 | 1,578,852 | +0.07(+1.63%) |
Jan 13, 2004 | 4.527 | 4.554 | 4.502 | 4.521 | 643,318 | -0.04(-0.85%) |
Jan 12, 2004 | 4.588 | 4.588 | 4.548 | 4.560 | 1,168,111 | -0.03(-0.61%) |
Jan 09, 2004 | 4.667 | 4.668 | 4.588 | 4.588 | 377,195 | -0.08(-1.72%) |
Jan 08, 2004 | 4.683 | 4.686 | 4.652 | 4.668 | 579,956 | -0.01(-0.32%) |
Jan 07, 2004 | 4.735 | 4.735 | 4.648 | 4.683 | 612,010 | -0.03(-0.60%) |
Jan 06, 2004 | 4.761 | 4.764 | 4.709 | 4.711 | 502,429 | -0.05(-1.04%) |
Jan 05, 2004 | 4.762 | 4.803 | 4.662 | 4.761 | 1,209,856 | +0.03(+0.68%) |