Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.018 | 6.018 | 5.931 | 5.967 | 417,546 | -0.05(-0.80%) |
Mar 30, 2004 | 6.039 | 6.066 | 5.999 | 6.015 | 586,619 | -0.06(-0.99%) |
Mar 29, 2004 | 5.977 | 6.075 | 5.929 | 6.075 | 998,612 | +0.13(+2.18%) |
Mar 26, 2004 | 5.727 | 5.991 | 5.691 | 5.946 | 1,245,698 | +0.22(+3.82%) |
Mar 25, 2004 | 5.643 | 5.751 | 5.643 | 5.727 | 842,033 | +1.97(+52.62%) |
Mar 24, 2004 | 3.763 | 3.792 | 3.746 | 3.752 | 854,526 | -0.01(-0.31%) |
Mar 23, 2004 | 3.748 | 3.789 | 3.717 | 3.764 | 848,696 | +0.04(+1.20%) |
Mar 22, 2004 | 3.803 | 3.803 | 3.659 | 3.719 | 1,021,516 | -0.11(-2.87%) |
Mar 19, 2004 | 3.845 | 3.866 | 3.815 | 3.829 | 559,689 | -0.05(-1.18%) |
Mar 18, 2004 | 3.893 | 3.919 | 3.838 | 3.875 | 495,558 | -0.02(-0.47%) |
Mar 17, 2004 | 3.900 | 3.955 | 3.842 | 3.893 | 1,107,719 | +0.01(+0.25%) |
Mar 16, 2004 | 3.917 | 3.965 | 3.853 | 3.884 | 601,749 | +0.01(+0.36%) |
Mar 15, 2004 | 3.933 | 3.960 | 3.778 | 3.870 | 617,157 | -0.10(-2.63%) |
Mar 12, 2004 | 3.895 | 3.977 | 3.895 | 3.974 | 452,249 | +0.10(+2.59%) |
Mar 11, 2004 | 3.956 | 3.985 | 3.871 | 3.874 | 564,270 | -0.10(-2.52%) |
Mar 10, 2004 | 4.034 | 4.053 | 3.965 | 3.974 | 496,807 | -0.05(-1.35%) |
Mar 09, 2004 | 4.037 | 4.047 | 4.002 | 4.029 | 516,380 | -0.01(-0.21%) |
Mar 08, 2004 | 4.128 | 4.152 | 4.037 | 4.037 | 522,626 | -0.10(-2.37%) |
Mar 05, 2004 | 4.082 | 4.145 | 4.069 | 4.136 | 362,299 | +0.04(+0.94%) |
Mar 04, 2004 | 4.082 | 4.104 | 4.047 | 4.097 | 410,605 | +0.00(+0.10%) |
Mar 03, 2004 | 4.076 | 4.109 | 4.013 | 4.093 | 440,588 | +0.02(+0.42%) |
Mar 02, 2004 | 4.080 | 4.163 | 4.075 | 4.076 | 816,630 | -0.00(-0.05%) |
Mar 01, 2004 | 4.083 | 4.130 | 4.071 | 4.078 | 558,023 | -0.00(-0.03%) |
Feb 27, 2004 | 4.066 | 4.108 | 4.062 | 4.079 | 332,732 | +0.01(+0.24%) |
Feb 26, 2004 | 4.071 | 4.075 | 4.024 | 4.069 | 409,356 | -0.00(-0.03%) |
Feb 25, 2004 | 4.002 | 4.071 | 3.987 | 4.071 | 434,342 | +0.06(+1.46%) |
Feb 24, 2004 | 4.061 | 4.061 | 4.001 | 4.012 | 617,990 | -0.03(-0.71%) |
Feb 23, 2004 | 4.130 | 4.138 | 4.041 | 4.041 | 537,202 | -0.10(-2.52%) |
Feb 20, 2004 | 4.130 | 4.164 | 4.116 | 4.145 | 767,907 | +0.02(+0.39%) |
Feb 19, 2004 | 4.194 | 4.212 | 4.124 | 4.129 | 916,158 | -0.04(-1.05%) |
Feb 18, 2004 | 4.200 | 4.205 | 4.160 | 4.173 | 930,317 | -0.04(-0.96%) |
Feb 17, 2004 | 4.108 | 4.214 | 4.108 | 4.214 | 895,336 | +0.13(+3.19%) |
Feb 13, 2004 | 4.146 | 4.162 | 4.049 | 4.083 | 1,268,463 | -0.01(-0.36%) |
Feb 12, 2004 | 4.147 | 4.147 | 4.073 | 4.098 | 463,492 | -0.05(-1.18%) |
Feb 11, 2004 | 4.057 | 4.169 | 4.057 | 4.147 | 969,045 | +0.09(+2.26%) |
Feb 10, 2004 | 4.057 | 4.088 | 4.017 | 4.056 | 490,144 | -0.00(-0.03%) |
Feb 09, 2004 | 3.994 | 4.057 | 3.989 | 4.057 | 774,154 | +0.07(+1.85%) |
Feb 06, 2004 | 3.960 | 4.010 | 3.929 | 3.983 | 744,587 | +0.03(+0.86%) |
Feb 05, 2004 | 3.964 | 3.977 | 3.920 | 3.949 | 742,921 | -0.01(-0.32%) |
Feb 04, 2004 | 4.013 | 4.019 | 3.961 | 3.962 | 813,298 | -0.09(-2.32%) |
Feb 03, 2004 | 4.080 | 4.080 | 4.047 | 4.056 | 376,874 | -0.03(-0.78%) |
Feb 02, 2004 | 4.060 | 4.126 | 4.020 | 4.088 | 793,310 | +0.03(+0.68%) |
Jan 30, 2004 | 4.013 | 4.084 | 3.997 | 4.060 | 644,642 | +0.05(+1.17%) |
Jan 29, 2004 | 4.027 | 4.058 | 3.993 | 4.013 | 864,936 | -0.01(-0.13%) |
Jan 28, 2004 | 4.146 | 4.184 | 4.018 | 4.018 | 642,143 | -0.12(-2.91%) |
Jan 27, 2004 | 4.200 | 4.200 | 4.094 | 4.139 | 449,750 | -0.07(-1.57%) |
Jan 26, 2004 | 4.162 | 4.205 | 4.127 | 4.205 | 638,395 | +0.03(+0.82%) |
Jan 23, 2004 | 4.114 | 4.184 | 4.114 | 4.171 | 657,135 | +0.07(+1.66%) |
Jan 22, 2004 | 4.269 | 4.278 | 4.103 | 4.103 | 1,320,101 | -0.18(-4.14%) |
Jan 21, 2004 | 4.152 | 4.287 | 4.117 | 4.280 | 1,330,512 | +0.14(+3.27%) |
Jan 20, 2004 | 4.104 | 4.146 | 4.080 | 4.144 | 807,885 | +0.04(+1.07%) |
Jan 16, 2004 | 3.976 | 4.126 | 3.966 | 4.100 | 1,324,682 | +0.17(+4.34%) |
Jan 15, 2004 | 3.992 | 4.001 | 3.910 | 3.930 | 1,225,153 | -0.06(-1.55%) |
Jan 14, 2004 | 3.890 | 3.992 | 3.835 | 3.992 | 1,936,009 | +0.11(+2.89%) |
Jan 13, 2004 | 3.954 | 3.960 | 3.870 | 3.879 | 745,836 | -0.07(-1.76%) |
Jan 12, 2004 | 3.917 | 3.949 | 3.886 | 3.949 | 1,005,275 | +0.05(+1.20%) |
Jan 09, 2004 | 3.922 | 3.940 | 3.901 | 3.902 | 679,206 | -0.04(-1.14%) |
Jan 08, 2004 | 3.938 | 3.953 | 3.938 | 3.947 | 944,476 | +0.02(+0.41%) |
Jan 07, 2004 | 3.951 | 3.954 | 3.928 | 3.931 | 700,028 | -0.02(-0.51%) |
Jan 06, 2004 | 3.977 | 3.977 | 3.938 | 3.951 | 903,249 | -0.02(-0.62%) |
Jan 05, 2004 | 3.976 | 4.000 | 3.940 | 3.976 | 969,462 | +0.01(+0.35%) |