Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.198 | 3.239 | 3.182 | 3.220 | 515,537 | +0.04(+1.18%) |
Mar 30, 2004 | 3.182 | 3.212 | 3.170 | 3.182 | 393,857 | +0.00(+0.15%) |
Mar 29, 2004 | 3.154 | 3.185 | 3.154 | 3.178 | 201,091 | +0.02(+0.69%) |
Mar 26, 2004 | 3.185 | 3.209 | 3.145 | 3.156 | 163,306 | -0.01(-0.44%) |
Mar 25, 2004 | 3.178 | 3.178 | 3.148 | 3.170 | 390,655 | +0.01(+0.35%) |
Mar 24, 2004 | 3.185 | 3.195 | 3.145 | 3.159 | 144,094 | -0.01(-0.34%) |
Mar 23, 2004 | 3.170 | 3.201 | 3.168 | 3.170 | 487,999 | +0.04(+1.25%) |
Mar 22, 2004 | 3.206 | 3.206 | 3.129 | 3.131 | 209,416 | -0.07(-2.10%) |
Mar 19, 2004 | 3.237 | 3.306 | 3.185 | 3.198 | 152,419 | -0.01(-0.24%) |
Mar 18, 2004 | 3.260 | 3.285 | 3.173 | 3.206 | 185,081 | -0.07(-2.14%) |
Mar 17, 2004 | 3.293 | 3.296 | 3.242 | 3.276 | 126,802 | +0.01(+0.33%) |
Mar 16, 2004 | 3.329 | 3.329 | 3.203 | 3.265 | 222,225 | -0.06(-1.92%) |
Mar 15, 2004 | 3.431 | 3.431 | 3.318 | 3.329 | 325,973 | -0.10(-2.96%) |
Mar 12, 2004 | 3.359 | 3.431 | 3.342 | 3.431 | 116,556 | +0.07(+2.19%) |
Mar 11, 2004 | 3.360 | 3.435 | 3.356 | 3.357 | 163,947 | -0.00(-0.09%) |
Mar 10, 2004 | 3.477 | 3.477 | 3.360 | 3.360 | 147,296 | -0.11(-3.24%) |
Mar 09, 2004 | 3.459 | 3.499 | 3.434 | 3.473 | 179,317 | -0.01(-0.27%) |
Mar 08, 2004 | 3.484 | 3.534 | 3.468 | 3.482 | 192,766 | +0.01(+0.18%) |
Mar 05, 2004 | 3.502 | 3.576 | 3.468 | 3.476 | 133,207 | -0.02(-0.54%) |
Mar 04, 2004 | 3.468 | 3.498 | 3.435 | 3.495 | 160,745 | +0.03(+0.90%) |
Mar 03, 2004 | 3.445 | 3.554 | 3.404 | 3.463 | 325,973 | +0.02(+0.59%) |
Mar 02, 2004 | 3.418 | 3.477 | 3.404 | 3.443 | 383,610 | +0.01(+0.27%) |
Mar 01, 2004 | 3.435 | 3.435 | 3.363 | 3.434 | 237,595 | -0.00(-0.05%) |
Feb 27, 2004 | 3.474 | 3.482 | 3.368 | 3.435 | 437,406 | +0.01(+0.23%) |
Feb 26, 2004 | 3.440 | 3.448 | 3.396 | 3.427 | 204,293 | +0.01(+0.23%) |
Feb 25, 2004 | 3.420 | 3.431 | 3.395 | 3.420 | 172,272 | -0.02(-0.45%) |
Feb 24, 2004 | 3.368 | 3.459 | 3.354 | 3.435 | 254,246 | +0.07(+2.23%) |
Feb 23, 2004 | 3.395 | 3.407 | 3.360 | 3.360 | 192,766 | -0.03(-1.01%) |
Feb 20, 2004 | 3.373 | 3.413 | 3.303 | 3.395 | 162,666 | +0.04(+1.16%) |
Feb 19, 2004 | 3.429 | 3.440 | 3.354 | 3.356 | 122,960 | -0.06(-1.69%) |
Feb 18, 2004 | 3.435 | 3.445 | 3.404 | 3.413 | 108,871 | -0.02(-0.59%) |
Feb 17, 2004 | 3.466 | 3.481 | 3.413 | 3.434 | 101,826 | -0.02(-0.59%) |
Feb 13, 2004 | 3.498 | 3.552 | 3.454 | 3.454 | 166,508 | -0.04(-1.25%) |
Feb 12, 2004 | 3.587 | 3.587 | 3.498 | 3.498 | 75,569 | -0.10(-2.90%) |
Feb 11, 2004 | 3.571 | 3.604 | 3.551 | 3.602 | 108,230 | +0.03(+0.87%) |
Feb 10, 2004 | 3.462 | 3.571 | 3.443 | 3.571 | 175,474 | +0.12(+3.62%) |
Feb 09, 2004 | 3.415 | 3.446 | 3.402 | 3.446 | 87,737 | +0.05(+1.38%) |
Feb 06, 2004 | 3.412 | 3.412 | 3.321 | 3.399 | 110,792 | +0.01(+0.32%) |
Feb 05, 2004 | 3.371 | 3.388 | 3.321 | 3.388 | 134,487 | +0.04(+1.21%) |
Feb 04, 2004 | 3.443 | 3.446 | 3.342 | 3.348 | 214,540 | -0.11(-3.29%) |
Feb 03, 2004 | 3.479 | 3.490 | 3.456 | 3.462 | 82,614 | -0.02(-0.49%) |
Feb 02, 2004 | 3.534 | 3.538 | 3.466 | 3.479 | 106,309 | -0.07(-1.98%) |
Jan 30, 2004 | 3.460 | 3.549 | 3.442 | 3.549 | 164,587 | +0.10(+3.04%) |
Jan 29, 2004 | 3.471 | 3.549 | 3.443 | 3.445 | 236,954 | -0.01(-0.32%) |
Jan 28, 2004 | 3.534 | 3.568 | 3.449 | 3.456 | 150,498 | -0.06(-1.78%) |
Jan 27, 2004 | 3.585 | 3.593 | 3.518 | 3.518 | 118,477 | -0.07(-2.00%) |
Jan 26, 2004 | 3.584 | 3.609 | 3.526 | 3.590 | 191,485 | -0.01(-0.26%) |
Jan 23, 2004 | 3.607 | 3.629 | 3.545 | 3.599 | 243,999 | +0.01(+0.22%) |
Jan 22, 2004 | 3.620 | 3.646 | 3.585 | 3.591 | 170,991 | -0.01(-0.35%) |
Jan 21, 2004 | 3.529 | 3.604 | 3.513 | 3.604 | 215,180 | +0.06(+1.67%) |
Jan 20, 2004 | 3.591 | 3.591 | 3.513 | 3.545 | 302,918 | -0.01(-0.22%) |
Jan 16, 2004 | 3.521 | 3.601 | 3.521 | 3.552 | 169,070 | +0.05(+1.34%) |
Jan 15, 2004 | 3.584 | 3.591 | 3.504 | 3.506 | 239,516 | -0.07(-1.88%) |
Jan 14, 2004 | 3.574 | 3.590 | 3.506 | 3.573 | 435,484 | +0.01(+0.39%) |
Jan 13, 2004 | 3.482 | 3.585 | 3.476 | 3.559 | 611,599 | +0.09(+2.66%) |
Jan 12, 2004 | 3.466 | 3.473 | 3.415 | 3.466 | 143,453 | +0.01(+0.18%) |
Jan 09, 2004 | 3.417 | 3.530 | 3.409 | 3.460 | 306,120 | +0.05(+1.51%) |
Jan 08, 2004 | 3.420 | 3.420 | 3.404 | 3.409 | 447,652 | -0.00(-0.14%) |
Jan 07, 2004 | 3.381 | 3.420 | 3.393 | 3.413 | 181,238 | +0.03(+0.97%) |
Jan 06, 2004 | 3.451 | 3.454 | 3.381 | 3.381 | 125,522 | -0.09(-2.48%) |
Jan 05, 2004 | 3.466 | 3.482 | 3.459 | 3.466 | 865,205 | +0.02(+0.59%) |