Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.550 | 4.585 | 4.544 | 4.565 | 1,975,596 | +0.02(+0.36%) |
Mar 30, 2004 | 4.461 | 4.548 | 4.443 | 4.548 | 2,215,691 | +0.08(+1.86%) |
Mar 29, 2004 | 4.413 | 4.465 | 4.405 | 4.465 | 4,578,108 | +0.05(+1.24%) |
Mar 26, 2004 | 4.423 | 4.425 | 4.384 | 4.411 | 2,732,439 | -0.02(-0.50%) |
Mar 25, 2004 | 4.435 | 4.453 | 4.431 | 4.433 | 7,667,726 | +0.01(+0.18%) |
Mar 24, 2004 | 4.459 | 4.471 | 4.409 | 4.425 | 2,871,754 | -0.02(-0.41%) |
Mar 23, 2004 | 4.494 | 4.500 | 4.433 | 4.443 | 3,503,609 | -0.06(-1.30%) |
Mar 22, 2004 | 4.559 | 4.593 | 4.502 | 4.502 | 1,652,506 | -0.10(-2.24%) |
Mar 19, 2004 | 4.581 | 4.617 | 4.573 | 4.605 | 2,211,245 | +0.02(+0.53%) |
Mar 18, 2004 | 4.601 | 4.625 | 4.567 | 4.581 | 1,951,389 | -0.03(-0.70%) |
Mar 17, 2004 | 4.611 | 4.629 | 4.587 | 4.613 | 3,479,896 | +0.02(+0.44%) |
Mar 16, 2004 | 4.635 | 4.654 | 4.589 | 4.593 | 7,921,654 | -0.05(-1.05%) |
Mar 15, 2004 | 4.639 | 4.660 | 4.619 | 4.641 | 1,819,979 | +0.00(+0.04%) |
Mar 12, 2004 | 4.565 | 4.641 | 4.544 | 4.639 | 2,247,309 | +0.08(+1.82%) |
Mar 11, 2004 | 4.595 | 4.629 | 4.550 | 4.556 | 2,369,827 | -0.04(-0.84%) |
Mar 10, 2004 | 4.716 | 4.743 | 4.595 | 4.595 | 1,805,159 | -0.10(-2.07%) |
Mar 09, 2004 | 4.731 | 4.751 | 4.676 | 4.692 | 2,142,082 | -0.04(-0.81%) |
Mar 08, 2004 | 4.706 | 4.747 | 4.682 | 4.731 | 3,652,309 | +0.04(+0.82%) |
Mar 05, 2004 | 4.621 | 4.694 | 4.621 | 4.692 | 3,545,601 | +0.06(+1.27%) |
Mar 04, 2004 | 4.635 | 4.664 | 4.611 | 4.633 | 3,140,996 | +0.01(+0.26%) |
Mar 03, 2004 | 4.635 | 4.646 | 4.567 | 4.621 | 2,834,208 | -0.03(-0.74%) |
Mar 02, 2004 | 4.629 | 4.656 | 4.621 | 4.656 | 4,708,530 | +0.05(+1.01%) |
Mar 01, 2004 | 4.504 | 4.615 | 4.504 | 4.609 | 4,212,037 | +0.11(+2.52%) |
Feb 27, 2004 | 4.469 | 4.512 | 4.453 | 4.496 | 4,524,260 | +0.04(+0.82%) |
Feb 26, 2004 | 4.457 | 4.473 | 4.433 | 4.459 | 2,271,516 | +0.01(+0.23%) |
Feb 25, 2004 | 4.473 | 4.476 | 4.443 | 4.449 | 2,126,273 | -0.01(-0.18%) |
Feb 24, 2004 | 4.451 | 4.459 | 4.419 | 4.457 | 2,812,965 | +0.01(+0.14%) |
Feb 23, 2004 | 4.471 | 4.473 | 4.382 | 4.451 | 2,682,049 | -0.02(-0.45%) |
Feb 20, 2004 | 4.473 | 4.502 | 4.433 | 4.471 | 1,906,433 | -0.01(-0.23%) |
Feb 19, 2004 | 4.510 | 4.530 | 4.471 | 4.482 | 2,031,421 | -0.01(-0.18%) |
Feb 18, 2004 | 4.544 | 4.544 | 4.461 | 4.490 | 2,916,216 | -0.04(-0.81%) |
Feb 17, 2004 | 4.605 | 4.605 | 4.494 | 4.526 | 2,748,248 | -0.01(-0.27%) |
Feb 13, 2004 | 4.550 | 4.577 | 4.500 | 4.538 | 1,847,150 | -0.01(-0.27%) |
Feb 12, 2004 | 4.575 | 4.595 | 4.498 | 4.550 | 2,276,950 | -0.02(-0.40%) |
Feb 11, 2004 | 4.490 | 4.585 | 4.486 | 4.569 | 3,073,315 | +0.07(+1.48%) |
Feb 10, 2004 | 4.453 | 4.502 | 4.441 | 4.502 | 3,756,054 | +0.06(+1.32%) |
Feb 09, 2004 | 4.473 | 4.480 | 4.439 | 4.443 | 3,977,870 | -0.04(-0.86%) |
Feb 06, 2004 | 4.459 | 4.496 | 4.441 | 4.482 | 4,203,145 | +0.02(+0.55%) |
Feb 05, 2004 | 4.463 | 4.465 | 4.431 | 4.457 | 2,935,977 | +0.00(+0.09%) |
Feb 04, 2004 | 4.415 | 4.482 | 4.415 | 4.453 | 10,460,437 | -0.09(-2.00%) |
Feb 03, 2004 | 4.575 | 4.591 | 4.540 | 4.544 | 1,451,438 | -0.03(-0.75%) |
Feb 02, 2004 | 4.605 | 4.611 | 4.546 | 4.579 | 1,913,844 | -0.01(-0.31%) |
Jan 30, 2004 | 4.589 | 4.615 | 4.567 | 4.593 | 1,452,426 | +0.00(+0.00%) |
Jan 29, 2004 | 4.554 | 4.637 | 4.554 | 4.593 | 1,903,469 | +0.03(+0.58%) |
Jan 28, 2004 | 4.666 | 4.670 | 4.556 | 4.567 | 2,664,758 | -0.11(-2.42%) |
Jan 27, 2004 | 4.676 | 4.704 | 4.631 | 4.680 | 2,441,460 | +0.01(+0.30%) |
Jan 26, 2004 | 4.690 | 4.702 | 4.615 | 4.666 | 3,305,012 | -0.01(-0.22%) |
Jan 23, 2004 | 4.696 | 4.712 | 4.666 | 4.676 | 2,376,249 | -0.00(-0.09%) |
Jan 22, 2004 | 4.656 | 4.720 | 4.656 | 4.680 | 3,429,011 | +0.01(+0.13%) |
Jan 21, 2004 | 4.595 | 4.674 | 4.585 | 4.674 | 3,655,768 | +0.06(+1.27%) |
Jan 20, 2004 | 4.548 | 4.615 | 4.546 | 4.615 | 3,060,964 | +0.07(+1.51%) |
Jan 16, 2004 | 4.550 | 4.565 | 4.478 | 4.546 | 3,926,492 | +0.01(+0.18%) |
Jan 15, 2004 | 4.524 | 4.554 | 4.480 | 4.538 | 3,002,670 | +0.04(+0.81%) |
Jan 14, 2004 | 4.492 | 4.516 | 4.457 | 4.502 | 1,479,104 | +0.02(+0.50%) |
Jan 13, 2004 | 4.413 | 4.486 | 4.403 | 4.480 | 3,735,305 | +0.08(+1.79%) |
Jan 12, 2004 | 4.423 | 4.447 | 4.380 | 4.401 | 3,130,127 | -0.03(-0.73%) |
Jan 09, 2004 | 4.447 | 4.480 | 4.415 | 4.433 | 3,986,763 | -0.04(-0.82%) |
Jan 08, 2004 | 4.504 | 4.504 | 4.439 | 4.469 | 2,522,480 | -0.02(-0.50%) |
Jan 07, 2004 | 4.455 | 4.498 | 4.413 | 4.492 | 4,485,232 | +0.04(+0.91%) |
Jan 06, 2004 | 4.457 | 4.467 | 4.431 | 4.451 | 2,613,380 | -0.01(-0.14%) |
Jan 05, 2004 | 4.459 | 4.516 | 4.455 | 4.457 | 4,902,681 | -0.01(-0.23%) |