Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.563 | 4.800 | 4.457 | 4.664 | 14,224 | +0.10(+2.22%) |
Mar 30, 2004 | 4.598 | 4.703 | 4.499 | 4.563 | 2,133 | -0.02(-0.43%) |
Mar 29, 2004 | 4.518 | 4.582 | 4.409 | 4.582 | 11,379 | +0.17(+3.96%) |
Mar 26, 2004 | 4.432 | 4.581 | 4.383 | 4.408 | 19,202 | -0.35(-7.44%) |
Mar 25, 2004 | 4.580 | 4.762 | 4.530 | 4.762 | 5,689 | +0.19(+4.06%) |
Mar 24, 2004 | 4.636 | 4.768 | 4.565 | 4.577 | 3,556 | -0.08(-1.81%) |
Mar 23, 2004 | 4.775 | 4.786 | 4.661 | 4.661 | 3,556 | -0.17(-3.47%) |
Mar 22, 2004 | 4.852 | 4.852 | 4.501 | 4.828 | 4,978 | -0.06(-1.32%) |
Mar 19, 2004 | 4.893 | 4.893 | 4.893 | 4.893 | 1,066 | -0.03(-0.51%) |
Mar 18, 2004 | 4.952 | 4.952 | 4.918 | 4.918 | 3,556 | -0.00(-0.06%) |
Mar 17, 2004 | 4.802 | 4.921 | 4.797 | 4.921 | 12,446 | +0.10(+2.13%) |
Mar 16, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 355 | +0.00(+0.00%) |
Mar 15, 2004 | 4.719 | 4.819 | 4.719 | 4.819 | 1,422 | -0.04(-0.81%) |
Mar 12, 2004 | 4.781 | 4.920 | 4.640 | 4.858 | 30,937 | +0.15(+3.23%) |
Mar 11, 2004 | 4.730 | 4.830 | 4.637 | 4.706 | 45,517 | +0.05(+1.06%) |
Mar 10, 2004 | 4.647 | 4.748 | 4.647 | 4.657 | 7,467 | -0.04(-0.93%) |
Mar 09, 2004 | 4.881 | 4.914 | 4.592 | 4.700 | 23,469 | -0.22(-4.49%) |
Mar 08, 2004 | 5.141 | 5.141 | 4.886 | 4.921 | 29,159 | -0.25(-4.87%) |
Mar 05, 2004 | 5.484 | 5.484 | 4.885 | 5.173 | 31,293 | -0.25(-4.69%) |
Mar 04, 2004 | 5.427 | 5.427 | 5.427 | 5.427 | 355 | -0.05(-1.00%) |
Mar 03, 2004 | 5.202 | 5.482 | 5.132 | 5.482 | 11,379 | +0.02(+0.28%) |
Mar 02, 2004 | 5.526 | 5.526 | 5.343 | 5.467 | 4,622 | -0.08(-1.42%) |
Mar 01, 2004 | 5.695 | 5.695 | 5.170 | 5.546 | 36,982 | +0.09(+1.73%) |
Feb 27, 2004 | 5.170 | 5.451 | 5.170 | 5.451 | 12,446 | +0.11(+2.02%) |
Feb 26, 2004 | 5.568 | 5.624 | 5.343 | 5.343 | 30,226 | -0.12(-2.11%) |
Feb 25, 2004 | 5.624 | 5.624 | 5.458 | 5.458 | 7,823 | -0.17(-2.95%) |
Feb 24, 2004 | 5.654 | 5.681 | 5.624 | 5.624 | 17,068 | +0.01(+0.10%) |
Feb 23, 2004 | 5.689 | 5.786 | 5.453 | 5.619 | 8,178 | -0.03(-0.57%) |
Feb 20, 2004 | 5.620 | 5.666 | 5.430 | 5.651 | 22,402 | +0.03(+0.48%) |
Feb 19, 2004 | 5.512 | 5.624 | 5.498 | 5.624 | 36,627 | +0.11(+2.02%) |
Feb 18, 2004 | 5.374 | 5.513 | 5.374 | 5.513 | 23,114 | +0.06(+1.18%) |
Feb 17, 2004 | 5.494 | 5.494 | 5.402 | 5.449 | 8,890 | +0.05(+0.86%) |
Feb 13, 2004 | 5.440 | 5.440 | 5.385 | 5.402 | 20,980 | -0.02(-0.34%) |
Feb 12, 2004 | 5.399 | 5.433 | 5.288 | 5.420 | 14,224 | +0.02(+0.39%) |
Feb 11, 2004 | 5.530 | 5.530 | 5.391 | 5.399 | 14,224 | +0.00(+0.08%) |
Feb 10, 2004 | 5.399 | 5.399 | 5.384 | 5.395 | 8,178 | -0.07(-1.24%) |
Feb 09, 2004 | 5.395 | 5.463 | 5.297 | 5.463 | 4,978 | +0.09(+1.70%) |
Feb 06, 2004 | 5.418 | 5.418 | 5.371 | 5.371 | 8,534 | -0.04(-0.78%) |
Feb 05, 2004 | 5.370 | 5.436 | 5.343 | 5.413 | 4,267 | +0.04(+0.81%) |
Feb 04, 2004 | 5.413 | 5.413 | 5.343 | 5.370 | 8,890 | +0.03(+0.50%) |
Feb 03, 2004 | 5.329 | 5.343 | 5.304 | 5.343 | 11,023 | -0.06(-1.04%) |
Feb 02, 2004 | 5.202 | 5.412 | 5.062 | 5.399 | 78,588 | +0.21(+4.01%) |
Jan 30, 2004 | 5.259 | 5.259 | 4.973 | 5.191 | 1,422 | +0.18(+3.53%) |
Jan 29, 2004 | 5.155 | 5.340 | 5.014 | 5.014 | 8,534 | -0.30(-5.66%) |
Jan 28, 2004 | 5.312 | 5.330 | 5.212 | 5.315 | 29,870 | +0.00(+0.05%) |
Jan 27, 2004 | 4.918 | 5.312 | 4.906 | 5.312 | 41,961 | +0.39(+7.94%) |
Jan 26, 2004 | 4.776 | 5.031 | 4.776 | 4.921 | 9,956 | -0.06(-1.19%) |
Jan 23, 2004 | 4.911 | 4.980 | 4.775 | 4.980 | 1,778 | +0.07(+1.34%) |
Jan 22, 2004 | 4.861 | 4.914 | 4.781 | 4.914 | 3,911 | +0.00(+0.00%) |
Jan 21, 2004 | 4.781 | 4.917 | 4.781 | 4.914 | 2,133 | +0.08(+1.66%) |
Jan 20, 2004 | 4.781 | 4.984 | 4.781 | 4.834 | 8,890 | -0.15(-3.10%) |
Jan 16, 2004 | 4.876 | 4.989 | 4.876 | 4.989 | 36,271 | +0.15(+3.14%) |
Jan 15, 2004 | 4.872 | 4.876 | 4.758 | 4.837 | 7,275 | +0.06(+1.18%) |
Jan 14, 2004 | 4.917 | 4.918 | 4.781 | 4.781 | 8,178 | -0.14(-2.80%) |
Jan 13, 2004 | 4.903 | 4.918 | 4.741 | 4.918 | 7,905 | +0.00(+0.00%) |
Jan 12, 2004 | 4.923 | 4.923 | 4.865 | 4.918 | 3,911 | -0.02(-0.48%) |
Jan 09, 2004 | 4.921 | 4.942 | 4.767 | 4.942 | 14,611 | -0.03(-0.65%) |
Jan 08, 2004 | 4.906 | 4.975 | 4.571 | 4.975 | 17,317 | +0.07(+1.40%) |
Jan 07, 2004 | 4.910 | 4.910 | 4.681 | 4.906 | 8,498 | +0.13(+2.74%) |
Jan 06, 2004 | 4.544 | 4.775 | 4.499 | 4.775 | 4,267 | +0.31(+6.96%) |
Jan 05, 2004 | 4.892 | 4.901 | 4.343 | 4.464 | 40,894 | -0.27(-5.79%) |