Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.828 | 4.853 | 4.791 | 4.826 | 957,071 | +0.02(+0.47%) |
Mar 30, 2004 | 4.771 | 4.826 | 4.756 | 4.803 | 1,361,200 | +0.07(+1.57%) |
Mar 29, 2004 | 4.725 | 4.729 | 4.692 | 4.729 | 496,043 | +0.00(+0.09%) |
Mar 26, 2004 | 4.729 | 4.758 | 4.705 | 4.725 | 550,024 | -0.01(-0.22%) |
Mar 25, 2004 | 4.734 | 4.787 | 4.734 | 4.736 | 551,483 | +0.00(+0.04%) |
Mar 24, 2004 | 4.801 | 4.801 | 4.734 | 4.734 | 416,773 | -0.04(-0.78%) |
Mar 23, 2004 | 4.771 | 4.810 | 4.752 | 4.771 | 751,359 | +0.02(+0.35%) |
Mar 22, 2004 | 4.771 | 4.791 | 4.736 | 4.754 | 788,805 | -0.02(-0.39%) |
Mar 19, 2004 | 4.723 | 4.801 | 4.723 | 4.773 | 714,885 | +0.03(+0.61%) |
Mar 18, 2004 | 4.729 | 4.760 | 4.688 | 4.744 | 624,917 | +0.01(+0.30%) |
Mar 17, 2004 | 4.670 | 4.738 | 4.670 | 4.729 | 799,504 | +0.05(+0.97%) |
Mar 16, 2004 | 4.709 | 4.709 | 4.649 | 4.684 | 694,460 | +0.04(+0.84%) |
Mar 15, 2004 | 4.647 | 4.649 | 4.606 | 4.645 | 547,106 | +0.04(+0.89%) |
Mar 12, 2004 | 4.622 | 4.631 | 4.604 | 4.604 | 1,188,072 | -0.00(-0.04%) |
Mar 11, 2004 | 4.655 | 4.655 | 4.575 | 4.606 | 774,702 | -0.02(-0.44%) |
Mar 10, 2004 | 4.699 | 4.719 | 4.627 | 4.627 | 1,158,893 | -0.08(-1.66%) |
Mar 09, 2004 | 4.699 | 4.746 | 4.688 | 4.705 | 974,092 | -0.02(-0.52%) |
Mar 08, 2004 | 4.729 | 4.729 | 4.688 | 4.729 | 1,304,301 | +0.04(+0.92%) |
Mar 05, 2004 | 4.657 | 4.709 | 4.657 | 4.686 | 1,318,405 | +0.01(+0.13%) |
Mar 04, 2004 | 4.727 | 4.727 | 4.645 | 4.680 | 904,063 | -0.03(-0.65%) |
Mar 03, 2004 | 4.678 | 4.715 | 4.651 | 4.711 | 630,752 | +0.03(+0.70%) |
Mar 02, 2004 | 4.688 | 4.709 | 4.662 | 4.678 | 644,369 | -0.02(-0.44%) |
Mar 01, 2004 | 4.688 | 4.740 | 4.674 | 4.699 | 861,753 | +0.03(+0.57%) |
Feb 27, 2004 | 4.598 | 4.701 | 4.575 | 4.672 | 1,095,185 | +0.07(+1.52%) |
Feb 26, 2004 | 4.620 | 4.627 | 4.592 | 4.602 | 1,159,379 | +0.01(+0.13%) |
Feb 25, 2004 | 4.472 | 4.596 | 4.472 | 4.596 | 817,984 | +0.10(+2.19%) |
Feb 24, 2004 | 4.553 | 4.565 | 4.483 | 4.497 | 983,818 | -0.05(-1.13%) |
Feb 23, 2004 | 4.518 | 4.567 | 4.518 | 4.548 | 651,664 | +0.01(+0.23%) |
Feb 20, 2004 | 4.524 | 4.565 | 4.511 | 4.538 | 1,083,027 | +0.00(+0.09%) |
Feb 19, 2004 | 4.602 | 4.602 | 4.511 | 4.534 | 1,131,659 | -0.07(-1.47%) |
Feb 18, 2004 | 4.592 | 4.610 | 4.534 | 4.602 | 657,986 | +0.01(+0.27%) |
Feb 17, 2004 | 4.618 | 4.662 | 4.544 | 4.590 | 1,353,906 | -0.03(-0.67%) |
Feb 13, 2004 | 4.622 | 4.647 | 4.602 | 4.620 | 668,685 | -0.00(-0.09%) |
Feb 12, 2004 | 4.649 | 4.670 | 4.616 | 4.625 | 988,195 | -0.04(-0.93%) |
Feb 11, 2004 | 4.709 | 4.709 | 4.608 | 4.668 | 1,050,930 | -0.01(-0.22%) |
Feb 10, 2004 | 4.627 | 4.697 | 4.616 | 4.678 | 962,421 | +0.05(+1.07%) |
Feb 09, 2004 | 4.635 | 4.655 | 4.604 | 4.629 | 860,294 | -0.01(-0.18%) |
Feb 06, 2004 | 4.627 | 4.684 | 4.606 | 4.637 | 845,218 | +0.03(+0.58%) |
Feb 05, 2004 | 4.668 | 4.672 | 4.608 | 4.610 | 969,229 | -0.06(-1.32%) |
Feb 04, 2004 | 4.688 | 4.731 | 4.641 | 4.672 | 1,592,201 | +0.01(+0.31%) |
Feb 03, 2004 | 4.678 | 4.713 | 4.553 | 4.657 | 1,714,266 | -0.12(-2.54%) |
Feb 02, 2004 | 4.729 | 4.795 | 4.729 | 4.779 | 679,384 | +0.01(+0.22%) |
Jan 30, 2004 | 4.762 | 4.808 | 4.729 | 4.769 | 1,326,186 | -0.01(-0.13%) |
Jan 29, 2004 | 4.843 | 4.884 | 4.750 | 4.775 | 753,304 | -0.08(-1.61%) |
Jan 28, 2004 | 4.914 | 4.974 | 4.853 | 4.853 | 638,047 | -0.13(-2.68%) |
Jan 27, 2004 | 4.952 | 4.986 | 4.945 | 4.986 | 799,504 | +0.03(+0.66%) |
Jan 26, 2004 | 4.884 | 4.954 | 4.867 | 4.954 | 752,332 | +0.06(+1.22%) |
Jan 23, 2004 | 4.877 | 4.894 | 4.863 | 4.894 | 664,795 | -0.00(-0.04%) |
Jan 22, 2004 | 4.851 | 4.900 | 4.851 | 4.896 | 1,534,816 | +0.06(+1.32%) |
Jan 21, 2004 | 4.865 | 4.875 | 4.832 | 4.832 | 803,881 | -0.04(-0.89%) |
Jan 20, 2004 | 4.873 | 4.892 | 4.859 | 4.875 | 809,717 | +0.00(+0.08%) |
Jan 16, 2004 | 4.873 | 4.875 | 4.834 | 4.871 | 665,767 | -0.01(-0.13%) |
Jan 15, 2004 | 4.851 | 4.884 | 4.851 | 4.877 | 458,110 | +0.03(+0.59%) |
Jan 14, 2004 | 4.894 | 4.894 | 4.843 | 4.849 | 821,875 | -0.03(-0.55%) |
Jan 13, 2004 | 4.882 | 4.900 | 4.855 | 4.875 | 516,954 | +0.00(+0.04%) |
Jan 12, 2004 | 4.914 | 4.914 | 4.855 | 4.873 | 999,867 | -0.06(-1.21%) |
Jan 09, 2004 | 4.935 | 4.935 | 4.910 | 4.933 | 632,211 | -0.02(-0.42%) |
Jan 08, 2004 | 4.997 | 4.997 | 4.925 | 4.954 | 699,809 | -0.03(-0.66%) |
Jan 07, 2004 | 4.935 | 4.986 | 4.927 | 4.986 | 760,599 | +0.06(+1.13%) |
Jan 06, 2004 | 4.997 | 4.997 | 4.914 | 4.931 | 1,056,280 | -0.06(-1.28%) |
Jan 05, 2004 | 4.986 | 5.003 | 4.956 | 4.995 | 903,576 | -0.00(-0.08%) |