Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.570 | 4.808 | 4.464 | 4.671 | 14,201 | +0.10(+2.22%) |
Mar 30, 2004 | 4.605 | 4.711 | 4.507 | 4.570 | 2,130 | -0.02(-0.43%) |
Mar 29, 2004 | 4.525 | 4.590 | 4.417 | 4.590 | 11,360 | +0.17(+3.96%) |
Mar 26, 2004 | 4.439 | 4.588 | 4.390 | 4.415 | 19,171 | -0.35(-7.44%) |
Mar 25, 2004 | 4.587 | 4.770 | 4.538 | 4.770 | 5,680 | +0.19(+4.06%) |
Mar 24, 2004 | 4.643 | 4.776 | 4.573 | 4.584 | 3,550 | -0.08(-1.81%) |
Mar 23, 2004 | 4.783 | 4.794 | 4.669 | 4.669 | 3,550 | -0.17(-3.47%) |
Mar 22, 2004 | 4.860 | 4.860 | 4.508 | 4.836 | 4,970 | -0.06(-1.32%) |
Mar 19, 2004 | 4.901 | 4.901 | 4.901 | 4.901 | 1,065 | -0.03(-0.51%) |
Mar 18, 2004 | 4.960 | 4.960 | 4.926 | 4.926 | 3,550 | -0.00(-0.06%) |
Mar 17, 2004 | 4.809 | 4.929 | 4.805 | 4.929 | 12,425 | +0.10(+2.13%) |
Mar 16, 2004 | 4.826 | 4.826 | 4.826 | 4.826 | 355 | +0.00(+0.00%) |
Mar 15, 2004 | 4.726 | 4.826 | 4.726 | 4.826 | 1,420 | -0.04(-0.81%) |
Mar 12, 2004 | 4.788 | 4.928 | 4.648 | 4.866 | 30,887 | +0.15(+3.23%) |
Mar 11, 2004 | 4.738 | 4.838 | 4.645 | 4.714 | 45,443 | +0.05(+1.06%) |
Mar 10, 2004 | 4.655 | 4.756 | 4.655 | 4.664 | 7,455 | -0.04(-0.93%) |
Mar 09, 2004 | 4.888 | 4.922 | 4.600 | 4.708 | 23,431 | -0.22(-4.49%) |
Mar 08, 2004 | 5.149 | 5.149 | 4.894 | 4.929 | 29,112 | -0.25(-4.87%) |
Mar 05, 2004 | 5.493 | 5.493 | 4.893 | 5.181 | 31,242 | -0.25(-4.69%) |
Mar 04, 2004 | 5.436 | 5.436 | 5.436 | 5.436 | 355 | -0.05(-1.00%) |
Mar 03, 2004 | 5.211 | 5.491 | 5.140 | 5.491 | 11,360 | +0.02(+0.28%) |
Mar 02, 2004 | 5.535 | 5.535 | 5.352 | 5.476 | 4,615 | -0.08(-1.42%) |
Mar 01, 2004 | 5.704 | 5.704 | 5.178 | 5.555 | 36,922 | +0.09(+1.73%) |
Feb 27, 2004 | 5.178 | 5.460 | 5.178 | 5.460 | 12,425 | +0.11(+2.02%) |
Feb 26, 2004 | 5.577 | 5.633 | 5.352 | 5.352 | 30,177 | -0.12(-2.11%) |
Feb 25, 2004 | 5.633 | 5.633 | 5.467 | 5.467 | 7,810 | -0.17(-2.95%) |
Feb 24, 2004 | 5.663 | 5.690 | 5.633 | 5.633 | 17,041 | +0.01(+0.10%) |
Feb 23, 2004 | 5.698 | 5.795 | 5.462 | 5.628 | 8,165 | -0.03(-0.57%) |
Feb 20, 2004 | 5.629 | 5.676 | 5.439 | 5.660 | 22,366 | +0.03(+0.48%) |
Feb 19, 2004 | 5.521 | 5.633 | 5.507 | 5.633 | 36,567 | +0.11(+2.02%) |
Feb 18, 2004 | 5.383 | 5.522 | 5.383 | 5.522 | 23,076 | +0.06(+1.18%) |
Feb 17, 2004 | 5.502 | 5.502 | 5.411 | 5.457 | 8,875 | +0.05(+0.86%) |
Feb 13, 2004 | 5.449 | 5.449 | 5.394 | 5.411 | 20,946 | -0.02(-0.34%) |
Feb 12, 2004 | 5.408 | 5.442 | 5.297 | 5.429 | 14,201 | +0.02(+0.39%) |
Feb 11, 2004 | 5.539 | 5.539 | 5.400 | 5.408 | 14,201 | +0.00(+0.08%) |
Feb 10, 2004 | 5.408 | 5.408 | 5.393 | 5.404 | 8,165 | -0.07(-1.24%) |
Feb 09, 2004 | 5.404 | 5.471 | 5.305 | 5.471 | 4,970 | +0.09(+1.70%) |
Feb 06, 2004 | 5.426 | 5.426 | 5.380 | 5.380 | 8,520 | -0.04(-0.78%) |
Feb 05, 2004 | 5.378 | 5.445 | 5.352 | 5.422 | 4,260 | +0.04(+0.81%) |
Feb 04, 2004 | 5.422 | 5.422 | 5.352 | 5.378 | 8,875 | +0.03(+0.50%) |
Feb 03, 2004 | 5.338 | 5.352 | 5.312 | 5.352 | 11,005 | -0.06(-1.04%) |
Feb 02, 2004 | 5.211 | 5.421 | 5.070 | 5.408 | 78,460 | +0.21(+4.01%) |
Jan 30, 2004 | 5.267 | 5.267 | 4.981 | 5.200 | 1,420 | +0.18(+3.53%) |
Jan 29, 2004 | 5.163 | 5.349 | 5.022 | 5.022 | 8,520 | -0.30(-5.66%) |
Jan 28, 2004 | 5.321 | 5.339 | 5.221 | 5.324 | 29,822 | +0.00(+0.05%) |
Jan 27, 2004 | 4.926 | 5.321 | 4.914 | 5.321 | 41,893 | +0.39(+7.94%) |
Jan 26, 2004 | 4.784 | 5.039 | 4.784 | 4.929 | 9,940 | -0.06(-1.19%) |
Jan 23, 2004 | 4.919 | 4.988 | 4.783 | 4.988 | 1,775 | +0.07(+1.34%) |
Jan 22, 2004 | 4.869 | 4.922 | 4.788 | 4.922 | 3,905 | +0.00(+0.00%) |
Jan 21, 2004 | 4.788 | 4.925 | 4.788 | 4.922 | 2,130 | +0.08(+1.66%) |
Jan 20, 2004 | 4.788 | 4.993 | 4.788 | 4.842 | 8,875 | -0.15(-3.10%) |
Jan 16, 2004 | 4.884 | 4.997 | 4.884 | 4.997 | 36,212 | +0.15(+3.14%) |
Jan 15, 2004 | 4.880 | 4.884 | 4.766 | 4.845 | 7,263 | +0.06(+1.18%) |
Jan 14, 2004 | 4.925 | 4.926 | 4.788 | 4.788 | 8,165 | -0.14(-2.80%) |
Jan 13, 2004 | 4.911 | 4.926 | 4.749 | 4.926 | 7,892 | +0.00(+0.00%) |
Jan 12, 2004 | 4.931 | 4.931 | 4.873 | 4.926 | 3,905 | -0.02(-0.48%) |
Jan 09, 2004 | 4.929 | 4.950 | 4.774 | 4.950 | 14,588 | -0.03(-0.65%) |
Jan 08, 2004 | 4.914 | 4.983 | 4.579 | 4.983 | 17,289 | +0.07(+1.40%) |
Jan 07, 2004 | 4.918 | 4.918 | 4.688 | 4.914 | 8,485 | +0.13(+2.74%) |
Jan 06, 2004 | 4.552 | 4.783 | 4.507 | 4.783 | 4,260 | +0.31(+6.96%) |
Jan 05, 2004 | 4.900 | 4.909 | 4.350 | 4.471 | 40,828 | -0.27(-5.79%) |