Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.286 | 3.371 | 3.286 | 3.358 | 1,253,706 | +0.07(+2.15%) |
Mar 30, 2004 | 3.198 | 3.292 | 3.190 | 3.287 | 1,558,405 | +0.09(+2.79%) |
Mar 29, 2004 | 3.237 | 3.254 | 3.179 | 3.198 | 1,250,079 | -0.01(-0.34%) |
Mar 26, 2004 | 3.231 | 3.253 | 3.176 | 3.209 | 1,279,098 | -0.03(-1.02%) |
Mar 25, 2004 | 3.248 | 3.253 | 3.223 | 3.242 | 748,143 | -0.01(-0.34%) |
Mar 24, 2004 | 3.352 | 3.361 | 3.243 | 3.253 | 1,359,807 | -0.11(-3.28%) |
Mar 23, 2004 | 3.398 | 3.402 | 3.335 | 3.363 | 1,727,984 | -0.03(-1.01%) |
Mar 22, 2004 | 3.442 | 3.446 | 3.363 | 3.398 | 1,862,650 | -0.04(-1.25%) |
Mar 19, 2004 | 3.512 | 3.520 | 3.441 | 3.441 | 1,514,876 | -0.05(-1.42%) |
Mar 18, 2004 | 3.536 | 3.554 | 3.446 | 3.490 | 1,258,694 | -0.05(-1.31%) |
Mar 17, 2004 | 3.308 | 3.622 | 3.231 | 3.536 | 7,238,400 | -0.17(-4.70%) |
Mar 16, 2004 | 3.744 | 3.755 | 3.678 | 3.711 | 409,438 | -0.03(-0.77%) |
Mar 15, 2004 | 3.771 | 3.793 | 3.738 | 3.739 | 448,432 | -0.05(-1.22%) |
Mar 12, 2004 | 3.689 | 3.810 | 3.634 | 3.786 | 1,406,509 | +0.12(+3.40%) |
Mar 11, 2004 | 3.792 | 3.792 | 3.657 | 3.661 | 1,054,655 | -0.13(-3.46%) |
Mar 10, 2004 | 3.992 | 3.992 | 3.747 | 3.792 | 1,647,275 | -0.21(-5.31%) |
Mar 09, 2004 | 3.970 | 4.007 | 3.970 | 4.005 | 1,055,108 | +0.03(+0.83%) |
Mar 08, 2004 | 3.970 | 3.995 | 3.931 | 3.972 | 674,235 | +0.01(+0.19%) |
Mar 05, 2004 | 3.970 | 4.007 | 3.951 | 3.964 | 705,521 | -0.01(-0.17%) |
Mar 04, 2004 | 3.926 | 3.987 | 3.888 | 3.971 | 846,988 | +0.08(+1.95%) |
Mar 03, 2004 | 3.782 | 3.911 | 3.725 | 3.895 | 863,312 | +0.11(+2.82%) |
Mar 02, 2004 | 3.837 | 3.837 | 3.788 | 3.788 | 574,029 | -0.05(-1.29%) |
Mar 01, 2004 | 3.768 | 3.860 | 3.750 | 3.837 | 541,837 | +0.07(+1.81%) |
Feb 27, 2004 | 3.777 | 3.803 | 3.756 | 3.769 | 632,067 | -0.02(-0.49%) |
Feb 26, 2004 | 3.716 | 3.814 | 3.700 | 3.788 | 864,218 | +0.07(+1.93%) |
Feb 25, 2004 | 3.567 | 3.727 | 3.561 | 3.716 | 955,809 | +0.16(+4.37%) |
Feb 24, 2004 | 3.595 | 3.634 | 3.557 | 3.561 | 896,865 | -0.02(-0.65%) |
Feb 23, 2004 | 3.584 | 3.627 | 3.566 | 3.584 | 978,480 | +0.00(+0.00%) |
Feb 20, 2004 | 3.584 | 3.617 | 3.507 | 3.584 | 1,331,695 | +0.12(+3.34%) |
Feb 19, 2004 | 3.418 | 3.503 | 3.396 | 3.468 | 1,174,358 | -0.07(-1.87%) |
Feb 18, 2004 | 3.562 | 3.572 | 3.523 | 3.534 | 515,538 | -0.04(-1.08%) |
Feb 17, 2004 | 3.529 | 3.634 | 3.529 | 3.573 | 522,793 | +0.04(+1.25%) |
Feb 13, 2004 | 3.566 | 3.578 | 3.511 | 3.529 | 574,483 | -0.04(-1.08%) |
Feb 12, 2004 | 3.476 | 3.571 | 3.474 | 3.567 | 934,045 | +0.09(+2.63%) |
Feb 11, 2004 | 3.463 | 3.485 | 3.418 | 3.476 | 1,552,057 | -0.00(-0.10%) |
Feb 10, 2004 | 3.369 | 3.479 | 3.364 | 3.479 | 1,449,584 | +0.12(+3.44%) |
Feb 09, 2004 | 3.319 | 3.391 | 3.314 | 3.363 | 1,482,684 | +0.03(+0.83%) |
Feb 06, 2004 | 3.374 | 3.374 | 3.320 | 3.336 | 1,080,500 | -0.04(-1.27%) |
Feb 05, 2004 | 3.380 | 3.409 | 3.350 | 3.379 | 898,225 | +0.00(+0.13%) |
Feb 04, 2004 | 3.391 | 3.424 | 3.360 | 3.374 | 1,218,793 | -0.03(-0.97%) |
Feb 03, 2004 | 3.441 | 3.459 | 3.399 | 3.407 | 911,828 | -0.05(-1.50%) |
Feb 02, 2004 | 3.446 | 3.490 | 3.413 | 3.459 | 484,252 | +0.02(+0.71%) |
Jan 30, 2004 | 3.474 | 3.474 | 3.414 | 3.435 | 1,161,662 | -0.04(-1.11%) |
Jan 29, 2004 | 3.493 | 3.500 | 3.424 | 3.474 | 1,978,272 | +0.00(+0.06%) |
Jan 28, 2004 | 3.529 | 3.529 | 3.464 | 3.471 | 1,127,656 | -0.07(-1.93%) |
Jan 27, 2004 | 3.498 | 3.556 | 3.496 | 3.540 | 1,240,557 | +0.05(+1.42%) |
Jan 26, 2004 | 3.403 | 3.490 | 3.373 | 3.490 | 1,587,877 | +0.09(+2.53%) |
Jan 23, 2004 | 3.281 | 3.407 | 3.281 | 3.404 | 1,706,673 | +0.14(+4.43%) |
Jan 22, 2004 | 3.275 | 3.283 | 3.246 | 3.260 | 1,202,016 | -0.01(-0.30%) |
Jan 21, 2004 | 3.270 | 3.308 | 3.230 | 3.270 | 483,799 | +0.00(+0.00%) |
Jan 20, 2004 | 3.225 | 3.274 | 3.198 | 3.270 | 536,396 | +0.07(+2.03%) |
Jan 16, 2004 | 3.192 | 3.209 | 3.180 | 3.205 | 854,697 | +0.02(+0.55%) |
Jan 15, 2004 | 3.214 | 3.214 | 3.176 | 3.187 | 1,706,220 | -0.01(-0.38%) |
Jan 14, 2004 | 3.303 | 3.304 | 3.197 | 3.199 | 1,771,966 | -0.12(-3.62%) |
Jan 13, 2004 | 3.203 | 3.319 | 3.185 | 3.319 | 1,526,665 | +0.12(+3.61%) |
Jan 12, 2004 | 3.198 | 3.203 | 3.170 | 3.203 | 955,356 | +0.01(+0.17%) |
Jan 09, 2004 | 3.182 | 3.252 | 3.170 | 3.198 | 809,808 | +0.01(+0.17%) |
Jan 08, 2004 | 3.199 | 3.225 | 3.143 | 3.192 | 1,349,378 | -0.01(-0.21%) |
Jan 07, 2004 | 3.170 | 3.202 | 3.154 | 3.199 | 1,261,868 | +0.05(+1.43%) |
Jan 06, 2004 | 3.155 | 3.195 | 3.117 | 3.154 | 1,122,668 | +0.00(+0.00%) |
Jan 05, 2004 | 3.066 | 3.167 | 3.066 | 3.154 | 1,071,885 | +0.10(+3.29%) |