Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.691 | 4.761 | 4.691 | 4.745 | 7,970 | -0.01(-0.16%) |
Mar 30, 2004 | 4.784 | 4.784 | 4.675 | 4.753 | 10,927 | -0.04(-0.81%) |
Mar 29, 2004 | 4.776 | 4.823 | 4.745 | 4.792 | 17,869 | +0.06(+1.32%) |
Mar 26, 2004 | 4.706 | 4.761 | 4.667 | 4.729 | 13,112 | -0.03(-0.65%) |
Mar 25, 2004 | 4.784 | 4.815 | 4.706 | 4.761 | 44,866 | -0.02(-0.49%) |
Mar 24, 2004 | 4.784 | 4.815 | 4.784 | 4.784 | 37,538 | +0.00(+0.00%) |
Mar 23, 2004 | 4.823 | 4.823 | 4.753 | 4.784 | 56,179 | +0.00(+0.00%) |
Mar 22, 2004 | 4.659 | 4.807 | 4.659 | 4.784 | 11,313 | +0.00(+0.00%) |
Mar 19, 2004 | 4.706 | 4.823 | 4.512 | 4.784 | 16,841 | +0.08(+1.65%) |
Mar 18, 2004 | 4.807 | 4.823 | 4.691 | 4.706 | 15,426 | -0.12(-2.42%) |
Mar 17, 2004 | 4.784 | 4.862 | 4.776 | 4.823 | 22,240 | +0.07(+1.47%) |
Mar 16, 2004 | 4.652 | 4.784 | 4.601 | 4.753 | 13,112 | +0.10(+2.17%) |
Mar 15, 2004 | 4.753 | 4.901 | 4.473 | 4.652 | 47,437 | -0.08(-1.64%) |
Mar 12, 2004 | 4.399 | 4.846 | 4.356 | 4.729 | 79,834 | +0.26(+5.74%) |
Mar 11, 2004 | 4.947 | 4.947 | 4.247 | 4.473 | 93,975 | -0.47(-9.45%) |
Mar 10, 2004 | 4.998 | 5.017 | 4.722 | 4.939 | 33,039 | -0.08(-1.55%) |
Mar 09, 2004 | 4.761 | 5.041 | 4.761 | 5.017 | 140,770 | +0.19(+4.03%) |
Mar 08, 2004 | 4.780 | 4.831 | 4.714 | 4.823 | 22,754 | +0.02(+0.49%) |
Mar 05, 2004 | 4.811 | 4.815 | 4.737 | 4.799 | 15,298 | -0.04(-0.80%) |
Mar 04, 2004 | 4.714 | 4.838 | 4.714 | 4.838 | 22,111 | +0.02(+0.32%) |
Mar 03, 2004 | 4.745 | 4.823 | 4.745 | 4.823 | 12,727 | +0.00(+0.00%) |
Mar 02, 2004 | 4.823 | 4.823 | 4.784 | 4.823 | 25,840 | +0.00(+0.00%) |
Mar 01, 2004 | 4.838 | 4.838 | 4.776 | 4.823 | 8,227 | -0.01(-0.16%) |
Feb 27, 2004 | 4.807 | 4.831 | 4.753 | 4.831 | 16,455 | +0.02(+0.49%) |
Feb 26, 2004 | 4.799 | 4.838 | 4.729 | 4.807 | 22,883 | -0.03(-0.64%) |
Feb 25, 2004 | 4.854 | 4.854 | 4.799 | 4.838 | 12,727 | -0.01(-0.16%) |
Feb 24, 2004 | 4.831 | 4.846 | 4.799 | 4.846 | 26,611 | +0.02(+0.32%) |
Feb 23, 2004 | 4.873 | 4.939 | 4.807 | 4.831 | 49,366 | -0.06(-1.18%) |
Feb 20, 2004 | 4.901 | 4.901 | 4.807 | 4.888 | 41,395 | +0.02(+0.38%) |
Feb 19, 2004 | 4.784 | 4.916 | 4.784 | 4.869 | 32,010 | +0.03(+0.64%) |
Feb 18, 2004 | 4.854 | 4.862 | 4.799 | 4.838 | 34,967 | -0.03(-0.64%) |
Feb 17, 2004 | 4.776 | 4.869 | 4.729 | 4.869 | 55,022 | +0.13(+2.79%) |
Feb 13, 2004 | 4.784 | 4.823 | 4.676 | 4.737 | 20,054 | -0.01(-0.16%) |
Feb 12, 2004 | 4.706 | 4.792 | 4.675 | 4.745 | 67,364 | -0.04(-0.81%) |
Feb 11, 2004 | 4.722 | 4.784 | 4.706 | 4.784 | 29,311 | +0.04(+0.82%) |
Feb 10, 2004 | 4.768 | 4.784 | 4.737 | 4.745 | 29,053 | -0.01(-0.16%) |
Feb 09, 2004 | 4.768 | 4.784 | 4.613 | 4.753 | 44,223 | +0.03(+0.66%) |
Feb 06, 2004 | 4.815 | 4.815 | 4.597 | 4.722 | 13,627 | -0.06(-1.30%) |
Feb 05, 2004 | 4.589 | 4.823 | 4.589 | 4.784 | 56,822 | +0.02(+0.49%) |
Feb 04, 2004 | 4.862 | 4.862 | 4.737 | 4.761 | 55,279 | -0.02(-0.33%) |
Feb 03, 2004 | 4.768 | 4.784 | 4.589 | 4.776 | 122,386 | -0.01(-0.16%) |
Feb 02, 2004 | 4.784 | 4.784 | 4.628 | 4.784 | 30,982 | +0.07(+1.49%) |
Jan 30, 2004 | 4.589 | 4.901 | 4.589 | 4.714 | 33,424 | +0.05(+1.17%) |
Jan 29, 2004 | 4.745 | 4.745 | 4.551 | 4.659 | 35,481 | +0.05(+1.18%) |
Jan 28, 2004 | 4.551 | 4.893 | 4.551 | 4.605 | 85,619 | +0.02(+0.34%) |
Jan 27, 2004 | 5.048 | 5.056 | 4.387 | 4.589 | 111,716 | -0.45(-8.95%) |
Jan 26, 2004 | 4.939 | 5.048 | 4.908 | 5.041 | 88,447 | +0.09(+1.73%) |
Jan 23, 2004 | 4.838 | 5.048 | 4.761 | 4.955 | 70,706 | +0.12(+2.41%) |
Jan 22, 2004 | 4.978 | 4.978 | 4.737 | 4.838 | 58,879 | +0.10(+2.13%) |
Jan 21, 2004 | 4.434 | 4.745 | 4.410 | 4.737 | 105,674 | +0.35(+7.98%) |
Jan 20, 2004 | 4.325 | 4.589 | 4.317 | 4.387 | 100,660 | -0.04(-0.88%) |
Jan 16, 2004 | 4.006 | 4.621 | 3.928 | 4.426 | 188,336 | +0.47(+11.79%) |
Jan 15, 2004 | 3.952 | 4.068 | 3.913 | 3.959 | 54,558 | +0.03(+0.79%) |
Jan 14, 2004 | 3.905 | 3.928 | 3.897 | 3.928 | 58,366 | +0.02(+0.60%) |
Jan 13, 2004 | 3.951 | 3.952 | 3.889 | 3.905 | 29,812 | -0.02(-0.59%) |
Jan 12, 2004 | 3.928 | 3.928 | 3.866 | 3.928 | 20,864 | +0.00(+0.00%) |
Jan 09, 2004 | 3.726 | 3.928 | 3.726 | 3.928 | 61,895 | +0.07(+1.81%) |
Jan 08, 2004 | 3.889 | 3.889 | 3.788 | 3.858 | 28,314 | +0.02(+0.40%) |
Jan 07, 2004 | 3.928 | 3.928 | 3.749 | 3.843 | 79,042 | -0.09(-2.18%) |
Jan 06, 2004 | 3.882 | 3.928 | 3.882 | 3.928 | 24,425 | +0.01(+0.20%) |
Jan 05, 2004 | 3.804 | 3.944 | 3.804 | 3.920 | 35,096 | -0.01(-0.20%) |