Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.028 | 5.059 | 4.997 | 5.059 | 16,208 | +0.03(+0.61%) |
Mar 30, 2004 | 4.936 | 5.028 | 4.936 | 5.028 | 43,439 | +0.06(+1.24%) |
Mar 29, 2004 | 4.911 | 5.013 | 4.911 | 4.966 | 15,236 | +0.06(+1.26%) |
Mar 26, 2004 | 4.966 | 4.966 | 4.889 | 4.905 | 16,857 | -0.08(-1.55%) |
Mar 25, 2004 | 4.966 | 4.982 | 4.874 | 4.982 | 62,890 | +0.03(+0.56%) |
Mar 24, 2004 | 4.963 | 4.963 | 4.945 | 4.954 | 31,445 | +0.00(+0.06%) |
Mar 23, 2004 | 4.966 | 4.966 | 4.936 | 4.951 | 16,857 | -0.02(-0.43%) |
Mar 22, 2004 | 4.951 | 4.976 | 4.951 | 4.973 | 11,994 | +0.02(+0.44%) |
Mar 19, 2004 | 4.963 | 4.979 | 4.948 | 4.951 | 11,021 | -0.01(-0.25%) |
Mar 18, 2004 | 4.920 | 4.963 | 4.920 | 4.963 | 4,214 | +0.03(+0.56%) |
Mar 17, 2004 | 4.951 | 4.951 | 4.936 | 4.936 | 11,994 | -0.02(-0.31%) |
Mar 16, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 4,538 | -0.04(-0.80%) |
Mar 15, 2004 | 5.013 | 5.013 | 4.951 | 4.991 | 11,670 | -0.02(-0.43%) |
Mar 12, 2004 | 4.985 | 5.028 | 4.982 | 5.013 | 31,120 | +0.01(+0.12%) |
Mar 11, 2004 | 5.028 | 5.028 | 4.951 | 5.007 | 18,802 | -0.05(-1.04%) |
Mar 10, 2004 | 4.982 | 5.074 | 4.951 | 5.059 | 30,148 | +0.13(+2.56%) |
Mar 09, 2004 | 4.929 | 4.936 | 4.929 | 4.933 | 7,131 | +0.01(+0.25%) |
Mar 08, 2004 | 4.837 | 4.920 | 4.837 | 4.920 | 21,395 | +0.11(+2.24%) |
Mar 05, 2004 | 4.772 | 4.812 | 4.766 | 4.812 | 23,664 | +0.04(+0.84%) |
Mar 04, 2004 | 4.726 | 4.775 | 4.726 | 4.772 | 3,565 | +0.02(+0.45%) |
Mar 03, 2004 | 4.763 | 4.763 | 4.738 | 4.750 | 1,620 | +0.00(+0.00%) |
Mar 02, 2004 | 4.704 | 4.750 | 4.704 | 4.750 | 8,428 | +0.06(+1.32%) |
Mar 01, 2004 | 4.661 | 4.689 | 4.627 | 4.689 | 13,291 | -0.00(-0.07%) |
Feb 27, 2004 | 4.692 | 4.723 | 4.689 | 4.692 | 13,615 | -0.03(-0.59%) |
Feb 26, 2004 | 4.781 | 4.781 | 4.720 | 4.720 | 18,478 | -0.05(-0.97%) |
Feb 25, 2004 | 4.766 | 4.781 | 4.720 | 4.766 | 38,252 | +0.00(+0.00%) |
Feb 24, 2004 | 4.781 | 4.781 | 4.750 | 4.766 | 5,186 | +0.02(+0.32%) |
Feb 23, 2004 | 4.720 | 4.750 | 4.720 | 4.750 | 3,890 | +0.03(+0.65%) |
Feb 20, 2004 | 4.735 | 4.735 | 4.720 | 4.720 | 10,697 | +0.01(+0.26%) |
Feb 19, 2004 | 4.766 | 4.766 | 4.692 | 4.707 | 22,368 | -0.07(-1.42%) |
Feb 18, 2004 | 4.704 | 4.775 | 4.704 | 4.775 | 10,373 | +0.07(+1.44%) |
Feb 17, 2004 | 4.704 | 4.720 | 4.661 | 4.707 | 5,835 | +0.00(+0.07%) |
Feb 13, 2004 | 4.695 | 4.704 | 4.689 | 4.704 | 8,104 | -0.01(-0.13%) |
Feb 12, 2004 | 4.689 | 4.720 | 4.689 | 4.710 | 4,214 | +0.02(+0.46%) |
Feb 11, 2004 | 4.661 | 4.704 | 4.652 | 4.689 | 32,093 | +0.01(+0.20%) |
Feb 10, 2004 | 4.683 | 4.686 | 4.646 | 4.680 | 24,637 | -0.02(-0.46%) |
Feb 09, 2004 | 4.701 | 4.701 | 4.667 | 4.701 | 15,560 | +0.04(+0.86%) |
Feb 06, 2004 | 4.673 | 4.686 | 4.661 | 4.661 | 6,483 | +0.02(+0.40%) |
Feb 05, 2004 | 4.504 | 4.652 | 4.504 | 4.643 | 28,527 | +0.15(+3.44%) |
Feb 04, 2004 | 4.445 | 4.525 | 4.411 | 4.488 | 32,741 | +0.01(+0.28%) |
Feb 03, 2004 | 4.396 | 4.504 | 4.383 | 4.476 | 38,252 | +0.03(+0.76%) |
Feb 02, 2004 | 4.584 | 4.584 | 4.319 | 4.442 | 93,038 | -0.19(-4.00%) |
Jan 30, 2004 | 4.627 | 4.658 | 4.587 | 4.627 | 40,846 | -0.04(-0.92%) |
Jan 29, 2004 | 4.902 | 4.902 | 4.627 | 4.670 | 79,098 | -0.21(-4.24%) |
Jan 28, 2004 | 4.966 | 4.966 | 4.877 | 4.877 | 56,406 | -0.10(-2.11%) |
Jan 27, 2004 | 4.997 | 4.997 | 4.982 | 4.982 | 18,478 | +0.00(+0.00%) |
Jan 26, 2004 | 5.093 | 5.105 | 4.982 | 4.982 | 15,236 | -0.14(-2.71%) |
Jan 23, 2004 | 5.170 | 5.170 | 5.121 | 5.121 | 6,483 | -0.05(-0.90%) |
Jan 22, 2004 | 5.182 | 5.182 | 5.167 | 5.167 | 3,241 | -0.02(-0.30%) |
Jan 21, 2004 | 5.198 | 5.198 | 5.152 | 5.182 | 19,126 | -0.03(-0.59%) |
Jan 20, 2004 | 5.152 | 5.213 | 5.121 | 5.213 | 60,945 | +0.08(+1.56%) |
Jan 16, 2004 | 5.044 | 5.133 | 5.044 | 5.133 | 17,829 | +0.09(+1.77%) |
Jan 15, 2004 | 5.028 | 5.071 | 5.028 | 5.044 | 22,368 | +0.01(+0.18%) |
Jan 14, 2004 | 5.028 | 5.059 | 5.019 | 5.034 | 18,478 | -0.03(-0.55%) |
Jan 13, 2004 | 5.071 | 5.071 | 5.062 | 5.062 | 1,620 | -0.01(-0.12%) |
Jan 12, 2004 | 5.044 | 5.074 | 5.034 | 5.068 | 10,373 | +0.00(+0.06%) |
Jan 09, 2004 | 5.071 | 5.071 | 5.050 | 5.065 | 2,593 | +0.00(+0.00%) |
Jan 08, 2004 | 5.065 | 5.093 | 5.044 | 5.065 | 7,780 | -0.03(-0.55%) |
Jan 07, 2004 | 5.093 | 5.093 | 5.093 | 5.093 | 9,725 | -0.06(-1.20%) |
Jan 06, 2004 | 5.121 | 5.158 | 5.121 | 5.155 | 13,939 | +0.02(+0.36%) |
Jan 05, 2004 | 5.136 | 5.142 | 5.099 | 5.136 | 16,857 | +0.03(+0.60%) |