Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.500 | 3.529 | 3.451 | 3.509 | 19,490 | +0.02(+0.45%) |
Mar 30, 2004 | 3.481 | 3.529 | 3.480 | 3.494 | 9,232 | +0.03(+0.96%) |
Mar 29, 2004 | 3.509 | 3.509 | 3.451 | 3.461 | 4,103 | -0.05(-1.39%) |
Mar 26, 2004 | 3.451 | 3.509 | 3.413 | 3.509 | 12,309 | +0.06(+1.72%) |
Mar 25, 2004 | 3.373 | 3.450 | 3.373 | 3.450 | 2,051 | +0.03(+0.83%) |
Mar 24, 2004 | 3.409 | 3.422 | 3.409 | 3.422 | 6,154 | +0.03(+0.86%) |
Mar 23, 2004 | 3.392 | 3.392 | 3.392 | 3.392 | 3,077 | -0.02(-0.57%) |
Mar 22, 2004 | 3.392 | 3.431 | 3.383 | 3.412 | 15,387 | +0.00(+0.00%) |
Mar 19, 2004 | 3.402 | 3.441 | 3.377 | 3.412 | 21,542 | +0.03(+1.01%) |
Mar 18, 2004 | 3.383 | 3.388 | 3.373 | 3.378 | 6,154 | +0.00(+0.14%) |
Mar 17, 2004 | 3.383 | 3.435 | 3.373 | 3.373 | 11,284 | -0.01(-0.29%) |
Mar 16, 2004 | 3.345 | 3.383 | 3.345 | 3.383 | 4,103 | -0.00(-0.12%) |
Mar 15, 2004 | 3.377 | 3.388 | 3.377 | 3.387 | 6,154 | +0.03(+0.99%) |
Mar 12, 2004 | 3.363 | 3.392 | 3.353 | 3.353 | 5,129 | -0.01(-0.29%) |
Mar 11, 2004 | 3.377 | 3.377 | 3.363 | 3.363 | 5,129 | -0.04(-1.08%) |
Mar 10, 2004 | 3.390 | 3.400 | 3.363 | 3.400 | 6,154 | +0.04(+1.23%) |
Mar 09, 2004 | 3.388 | 3.388 | 3.355 | 3.358 | 11,284 | -0.04(-1.15%) |
Mar 08, 2004 | 3.392 | 3.400 | 3.392 | 3.397 | 5,129 | +0.03(+0.87%) |
Mar 05, 2004 | 3.353 | 3.392 | 3.314 | 3.368 | 48,213 | +0.20(+6.31%) |
Mar 04, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.178 | 3.217 | 3.168 | 3.168 | 22,568 | +0.07(+2.15%) |
Feb 26, 2004 | 3.101 | 3.101 | 3.101 | 3.101 | 6,154 | -0.08(-2.41%) |
Feb 25, 2004 | 3.168 | 3.178 | 3.168 | 3.178 | 7,180 | +0.02(+0.70%) |
Feb 24, 2004 | 3.154 | 3.156 | 3.154 | 3.156 | 2,051 | +0.00(+0.12%) |
Feb 23, 2004 | 3.100 | 3.152 | 3.100 | 3.152 | 2,051 | +0.02(+0.58%) |
Feb 20, 2004 | 3.107 | 3.134 | 3.107 | 3.134 | 2,051 | -0.01(-0.47%) |
Feb 19, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 3.068 | 3.153 | 3.066 | 3.149 | 30,774 | +0.14(+4.49%) |
Feb 17, 2004 | 3.000 | 3.013 | 3.000 | 3.013 | 3,077 | +0.05(+1.69%) |
Feb 13, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.974 | 2.974 | 2.963 | 2.963 | 5,129 | -0.01(-0.33%) |
Feb 11, 2004 | 2.974 | 2.974 | 2.973 | 2.973 | 2,051 | +0.01(+0.33%) |
Feb 10, 2004 | 2.979 | 2.979 | 2.964 | 2.964 | 5,129 | +0.00(+0.00%) |
Feb 09, 2004 | 3.006 | 3.006 | 2.963 | 2.963 | 3,077 | -0.19(-5.90%) |
Feb 06, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | +0.15(+4.89%) |
Feb 04, 2004 | 3.002 | 3.002 | 3.002 | 3.002 | 2,051 | -0.06(-1.82%) |
Feb 03, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 2,051 | -0.01(-0.41%) |
Jan 30, 2004 | 3.012 | 3.071 | 3.012 | 3.071 | 3,077 | -0.11(-3.37%) |
Jan 29, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.139 | 3.197 | 3.139 | 3.178 | 3,077 | +0.19(+6.51%) |
Jan 23, 2004 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.217 | 3.236 | 2.984 | 2.984 | 29,749 | -0.23(-7.25%) |
Jan 21, 2004 | 3.027 | 3.363 | 3.027 | 3.217 | 46,162 | +0.15(+4.76%) |
Jan 20, 2004 | 3.000 | 3.153 | 2.973 | 3.071 | 23,594 | +0.05(+1.62%) |
Jan 16, 2004 | 2.934 | 3.022 | 2.934 | 3.022 | 19,490 | +0.05(+1.64%) |
Jan 15, 2004 | 2.954 | 2.973 | 2.954 | 2.973 | 4,103 | +0.03(+0.99%) |
Jan 14, 2004 | 2.965 | 2.965 | 2.944 | 2.944 | 14,741 | -0.01(-0.33%) |
Jan 13, 2004 | 3.058 | 3.058 | 2.954 | 2.954 | 10,996 | +0.00(+0.00%) |
Jan 12, 2004 | 2.954 | 2.973 | 2.954 | 2.954 | 2,482 | -0.01(-0.22%) |
Jan 09, 2004 | 2.973 | 2.973 | 2.960 | 2.960 | 6,154 | -0.01(-0.38%) |
Jan 08, 2004 | 2.973 | 2.973 | 2.971 | 2.971 | 15,490 | -0.02(-0.71%) |
Jan 07, 2004 | 2.964 | 2.993 | 2.964 | 2.993 | 2,226 | +0.02(+0.66%) |
Jan 06, 2004 | 2.973 | 2.973 | 2.954 | 2.973 | 23,594 | +0.00(+0.00%) |