Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.944 | 3.987 | 3.940 | 3.987 | 461,271 | +0.03(+0.73%) |
Mar 30, 2004 | 3.944 | 3.976 | 3.911 | 3.958 | 699,755 | +0.03(+0.83%) |
Mar 29, 2004 | 3.900 | 3.976 | 3.900 | 3.925 | 774,660 | +0.07(+1.89%) |
Mar 26, 2004 | 3.893 | 3.900 | 3.824 | 3.853 | 982,026 | -0.03(-0.66%) |
Mar 25, 2004 | 3.875 | 3.900 | 3.813 | 3.878 | 1,310,286 | +0.11(+2.79%) |
Mar 24, 2004 | 3.816 | 3.827 | 3.758 | 3.773 | 725,091 | -0.07(-1.89%) |
Mar 23, 2004 | 3.856 | 3.875 | 3.824 | 3.846 | 776,037 | +0.06(+1.53%) |
Mar 22, 2004 | 3.791 | 3.802 | 3.766 | 3.787 | 602,544 | -0.05(-1.42%) |
Mar 19, 2004 | 3.856 | 3.922 | 3.838 | 3.842 | 652,664 | -0.05(-1.21%) |
Mar 18, 2004 | 3.900 | 3.922 | 3.831 | 3.889 | 719,859 | -0.06(-1.56%) |
Mar 17, 2004 | 3.925 | 3.965 | 3.904 | 3.951 | 791,734 | +0.10(+2.64%) |
Mar 16, 2004 | 3.896 | 3.900 | 3.795 | 3.849 | 1,624,502 | +0.11(+3.01%) |
Mar 15, 2004 | 3.831 | 3.838 | 3.697 | 3.737 | 2,554,205 | -0.17(-4.46%) |
Mar 12, 2004 | 3.933 | 3.958 | 3.871 | 3.911 | 1,216,930 | -0.05(-1.19%) |
Mar 11, 2004 | 3.951 | 4.027 | 3.929 | 3.958 | 1,137,068 | -0.11(-2.77%) |
Mar 10, 2004 | 4.071 | 4.114 | 4.049 | 4.071 | 1,103,471 | -0.04(-0.88%) |
Mar 09, 2004 | 4.118 | 4.140 | 4.074 | 4.107 | 1,136,242 | -0.04(-0.88%) |
Mar 08, 2004 | 4.151 | 4.183 | 4.136 | 4.143 | 1,092,181 | -0.04(-1.04%) |
Mar 05, 2004 | 4.136 | 4.223 | 4.136 | 4.187 | 650,461 | +0.05(+1.23%) |
Mar 04, 2004 | 4.096 | 4.136 | 4.085 | 4.136 | 378,931 | +0.08(+1.88%) |
Mar 03, 2004 | 4.067 | 4.078 | 3.994 | 4.060 | 1,134,315 | -0.07(-1.76%) |
Mar 02, 2004 | 4.190 | 4.190 | 4.107 | 4.132 | 908,773 | -0.09(-2.07%) |
Mar 01, 2004 | 4.223 | 4.223 | 4.172 | 4.220 | 440,893 | -0.00(-0.09%) |
Feb 27, 2004 | 4.172 | 4.249 | 4.169 | 4.223 | 816,794 | +0.07(+1.57%) |
Feb 26, 2004 | 4.143 | 4.183 | 4.121 | 4.158 | 857,276 | -0.07(-1.55%) |
Feb 25, 2004 | 4.220 | 4.223 | 4.180 | 4.223 | 967,155 | -0.02(-0.43%) |
Feb 24, 2004 | 4.205 | 4.278 | 4.190 | 4.241 | 469,808 | -0.00(-0.09%) |
Feb 23, 2004 | 4.267 | 4.267 | 4.223 | 4.245 | 593,456 | +0.01(+0.34%) |
Feb 20, 2004 | 4.289 | 4.289 | 4.212 | 4.230 | 522,682 | -0.08(-1.94%) |
Feb 19, 2004 | 4.325 | 4.376 | 4.289 | 4.314 | 553,250 | +0.03(+0.59%) |
Feb 18, 2004 | 4.321 | 4.347 | 4.267 | 4.289 | 461,271 | -0.04(-0.84%) |
Feb 17, 2004 | 4.314 | 4.336 | 4.285 | 4.325 | 429,877 | +0.01(+0.25%) |
Feb 13, 2004 | 4.358 | 4.376 | 4.285 | 4.314 | 505,608 | -0.05(-1.16%) |
Feb 12, 2004 | 4.365 | 4.390 | 4.328 | 4.365 | 307,881 | -0.02(-0.50%) |
Feb 11, 2004 | 4.303 | 4.405 | 4.303 | 4.387 | 571,976 | +0.05(+1.26%) |
Feb 10, 2004 | 4.328 | 4.358 | 4.310 | 4.332 | 643,852 | +0.03(+0.68%) |
Feb 09, 2004 | 4.307 | 4.339 | 4.285 | 4.303 | 534,248 | +0.01(+0.17%) |
Feb 06, 2004 | 4.223 | 4.336 | 4.205 | 4.296 | 731,149 | +0.15(+3.68%) |
Feb 05, 2004 | 4.194 | 4.201 | 4.132 | 4.143 | 681,305 | +0.04(+0.88%) |
Feb 04, 2004 | 4.136 | 4.151 | 4.074 | 4.107 | 728,120 | -0.09(-2.16%) |
Feb 03, 2004 | 4.194 | 4.212 | 4.158 | 4.198 | 684,334 | +0.02(+0.52%) |
Feb 02, 2004 | 4.151 | 4.205 | 4.140 | 4.176 | 634,489 | +0.00(+0.09%) |
Jan 30, 2004 | 4.143 | 4.212 | 4.114 | 4.172 | 510,014 | -0.01(-0.26%) |
Jan 29, 2004 | 4.245 | 4.245 | 4.121 | 4.183 | 989,737 | -0.08(-1.96%) |
Jan 28, 2004 | 4.296 | 4.383 | 4.259 | 4.267 | 990,563 | -0.08(-1.76%) |
Jan 27, 2004 | 4.339 | 4.383 | 4.321 | 4.343 | 1,303,677 | +0.03(+0.76%) |
Jan 26, 2004 | 4.332 | 4.332 | 4.267 | 4.310 | 536,727 | -0.07(-1.49%) |
Jan 23, 2004 | 4.394 | 4.419 | 4.358 | 4.376 | 936,037 | -0.03(-0.66%) |
Jan 22, 2004 | 4.397 | 4.423 | 4.383 | 4.405 | 1,161,853 | +0.08(+1.76%) |
Jan 21, 2004 | 4.259 | 4.336 | 4.249 | 4.328 | 1,009,014 | +0.08(+1.97%) |
Jan 20, 2004 | 4.238 | 4.278 | 4.234 | 4.245 | 902,440 | -0.04(-0.93%) |
Jan 16, 2004 | 4.281 | 4.321 | 4.238 | 4.285 | 711,597 | -0.04(-1.01%) |
Jan 15, 2004 | 4.310 | 4.361 | 4.292 | 4.328 | 744,093 | -0.04(-0.91%) |
Jan 14, 2004 | 4.354 | 4.394 | 4.325 | 4.368 | 1,274,486 | -0.04(-0.91%) |
Jan 13, 2004 | 4.445 | 4.452 | 4.358 | 4.408 | 960,546 | -0.04(-0.82%) |
Jan 12, 2004 | 4.430 | 4.485 | 4.416 | 4.445 | 1,246,121 | +0.01(+0.16%) |
Jan 09, 2004 | 4.416 | 4.466 | 4.416 | 4.437 | 603,646 | +0.01(+0.16%) |
Jan 08, 2004 | 4.423 | 4.441 | 4.387 | 4.430 | 510,841 | +0.01(+0.25%) |
Jan 07, 2004 | 4.463 | 4.463 | 4.394 | 4.419 | 731,976 | -0.08(-1.70%) |
Jan 06, 2004 | 4.477 | 4.503 | 4.466 | 4.496 | 635,866 | +0.03(+0.73%) |
Jan 05, 2004 | 4.423 | 4.463 | 4.412 | 4.463 | 640,547 | +0.11(+2.42%) |