Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.616 | 4.857 | 4.510 | 4.719 | 14,058 | +0.10(+2.22%) |
Mar 30, 2004 | 4.652 | 4.759 | 4.552 | 4.616 | 2,108 | -0.02(-0.43%) |
Mar 29, 2004 | 4.571 | 4.636 | 4.461 | 4.636 | 11,246 | +0.18(+3.96%) |
Mar 26, 2004 | 4.484 | 4.635 | 4.434 | 4.460 | 18,979 | -0.36(-7.44%) |
Mar 25, 2004 | 4.633 | 4.818 | 4.584 | 4.818 | 5,623 | +0.19(+4.06%) |
Mar 24, 2004 | 4.690 | 4.824 | 4.619 | 4.631 | 3,514 | -0.09(-1.81%) |
Mar 23, 2004 | 4.831 | 4.843 | 4.716 | 4.716 | 3,514 | -0.17(-3.47%) |
Mar 22, 2004 | 4.909 | 4.909 | 4.554 | 4.885 | 4,920 | -0.07(-1.32%) |
Mar 19, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,054 | -0.03(-0.51%) |
Mar 18, 2004 | 5.010 | 5.010 | 4.976 | 4.976 | 3,514 | -0.00(-0.06%) |
Mar 17, 2004 | 4.858 | 4.979 | 4.854 | 4.979 | 12,301 | +0.10(+2.13%) |
Mar 16, 2004 | 4.875 | 4.875 | 4.875 | 4.875 | 351 | +0.00(+0.00%) |
Mar 15, 2004 | 4.774 | 4.875 | 4.774 | 4.875 | 1,405 | -0.04(-0.81%) |
Mar 12, 2004 | 4.837 | 4.977 | 4.695 | 4.915 | 30,577 | +0.15(+3.23%) |
Mar 11, 2004 | 4.786 | 4.887 | 4.692 | 4.761 | 44,987 | +0.05(+1.06%) |
Mar 10, 2004 | 4.702 | 4.804 | 4.702 | 4.712 | 7,380 | -0.04(-0.93%) |
Mar 09, 2004 | 4.938 | 4.972 | 4.646 | 4.756 | 23,196 | -0.22(-4.49%) |
Mar 08, 2004 | 5.201 | 5.201 | 4.944 | 4.979 | 28,820 | -0.25(-4.87%) |
Mar 05, 2004 | 5.548 | 5.548 | 4.942 | 5.234 | 30,929 | -0.26(-4.69%) |
Mar 04, 2004 | 5.491 | 5.491 | 5.491 | 5.491 | 351 | -0.06(-1.00%) |
Mar 03, 2004 | 5.264 | 5.547 | 5.193 | 5.547 | 11,246 | +0.02(+0.28%) |
Mar 02, 2004 | 5.591 | 5.591 | 5.406 | 5.531 | 4,569 | -0.08(-1.42%) |
Mar 01, 2004 | 5.762 | 5.762 | 5.231 | 5.611 | 36,552 | +0.10(+1.73%) |
Feb 27, 2004 | 5.231 | 5.515 | 5.231 | 5.515 | 12,301 | +0.11(+2.02%) |
Feb 26, 2004 | 5.633 | 5.690 | 5.406 | 5.406 | 29,874 | -0.12(-2.11%) |
Feb 25, 2004 | 5.690 | 5.690 | 5.523 | 5.523 | 7,732 | -0.17(-2.95%) |
Feb 24, 2004 | 5.720 | 5.747 | 5.690 | 5.690 | 16,870 | +0.01(+0.10%) |
Feb 23, 2004 | 5.756 | 5.854 | 5.517 | 5.685 | 8,083 | -0.03(-0.57%) |
Feb 20, 2004 | 5.686 | 5.733 | 5.494 | 5.717 | 22,142 | +0.03(+0.48%) |
Feb 19, 2004 | 5.577 | 5.690 | 5.563 | 5.690 | 36,201 | +0.11(+2.02%) |
Feb 18, 2004 | 5.437 | 5.578 | 5.437 | 5.578 | 22,845 | +0.07(+1.18%) |
Feb 17, 2004 | 5.558 | 5.558 | 5.466 | 5.513 | 8,786 | +0.05(+0.86%) |
Feb 13, 2004 | 5.504 | 5.504 | 5.449 | 5.466 | 20,736 | -0.02(-0.34%) |
Feb 12, 2004 | 5.463 | 5.497 | 5.350 | 5.484 | 14,058 | +0.02(+0.39%) |
Feb 11, 2004 | 5.595 | 5.595 | 5.454 | 5.463 | 14,058 | +0.00(+0.08%) |
Feb 10, 2004 | 5.463 | 5.463 | 5.447 | 5.459 | 8,083 | -0.07(-1.24%) |
Feb 09, 2004 | 5.459 | 5.527 | 5.359 | 5.527 | 4,920 | +0.09(+1.70%) |
Feb 06, 2004 | 5.481 | 5.481 | 5.434 | 5.434 | 8,435 | -0.04(-0.78%) |
Feb 05, 2004 | 5.433 | 5.500 | 5.406 | 5.477 | 4,217 | +0.04(+0.81%) |
Feb 04, 2004 | 5.477 | 5.477 | 5.406 | 5.433 | 8,786 | +0.03(+0.50%) |
Feb 03, 2004 | 5.392 | 5.406 | 5.366 | 5.406 | 10,895 | -0.06(-1.04%) |
Feb 02, 2004 | 5.264 | 5.476 | 5.121 | 5.463 | 77,674 | +0.21(+4.01%) |
Jan 30, 2004 | 5.320 | 5.320 | 5.032 | 5.252 | 1,405 | +0.18(+3.53%) |
Jan 29, 2004 | 5.215 | 5.403 | 5.073 | 5.073 | 8,435 | -0.30(-5.66%) |
Jan 28, 2004 | 5.375 | 5.393 | 5.274 | 5.377 | 29,523 | +0.00(+0.05%) |
Jan 27, 2004 | 4.976 | 5.375 | 4.963 | 5.375 | 41,473 | +0.40(+7.94%) |
Jan 26, 2004 | 4.833 | 5.090 | 4.833 | 4.979 | 9,841 | -0.06(-1.19%) |
Jan 23, 2004 | 4.969 | 5.039 | 4.831 | 5.039 | 1,757 | +0.07(+1.34%) |
Jan 22, 2004 | 4.918 | 4.972 | 4.837 | 4.972 | 3,866 | +0.00(+0.00%) |
Jan 21, 2004 | 4.837 | 4.975 | 4.837 | 4.972 | 2,108 | +0.08(+1.66%) |
Jan 20, 2004 | 4.837 | 5.043 | 4.837 | 4.891 | 8,786 | -0.16(-3.10%) |
Jan 16, 2004 | 4.934 | 5.047 | 4.934 | 5.047 | 35,849 | +0.15(+3.14%) |
Jan 15, 2004 | 4.929 | 4.934 | 4.814 | 4.894 | 7,191 | +0.06(+1.18%) |
Jan 14, 2004 | 4.975 | 4.976 | 4.837 | 4.837 | 8,083 | -0.14(-2.80%) |
Jan 13, 2004 | 4.961 | 4.976 | 4.797 | 4.976 | 7,813 | +0.00(+0.00%) |
Jan 12, 2004 | 4.981 | 4.981 | 4.922 | 4.976 | 3,866 | -0.02(-0.48%) |
Jan 09, 2004 | 4.979 | 5.000 | 4.823 | 5.000 | 14,441 | -0.03(-0.65%) |
Jan 08, 2004 | 4.963 | 5.033 | 4.625 | 5.033 | 17,116 | +0.07(+1.40%) |
Jan 07, 2004 | 4.968 | 4.968 | 4.736 | 4.963 | 8,400 | +0.13(+2.74%) |
Jan 06, 2004 | 4.598 | 4.831 | 4.552 | 4.831 | 4,217 | +0.31(+6.96%) |
Jan 05, 2004 | 4.949 | 4.959 | 4.394 | 4.517 | 40,418 | -0.28(-5.79%) |