Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.549 | 4.727 | 4.549 | 4.661 | 1,791,708 | +0.11(+2.47%) |
Mar 30, 2004 | 4.407 | 4.579 | 4.407 | 4.549 | 2,297,495 | +0.14(+3.16%) |
Mar 29, 2004 | 4.535 | 4.542 | 4.354 | 4.410 | 2,176,500 | -0.14(-3.06%) |
Mar 26, 2004 | 4.614 | 4.617 | 4.528 | 4.549 | 1,039,008 | -0.06(-1.39%) |
Mar 25, 2004 | 4.604 | 4.633 | 4.556 | 4.613 | 692,906 | -0.01(-0.12%) |
Mar 24, 2004 | 4.648 | 4.698 | 4.592 | 4.619 | 994,690 | -0.05(-1.13%) |
Mar 23, 2004 | 4.727 | 4.754 | 4.670 | 4.671 | 743,555 | -0.13(-2.75%) |
Mar 22, 2004 | 4.798 | 4.819 | 4.732 | 4.803 | 710,493 | +0.04(+0.84%) |
Mar 19, 2004 | 4.840 | 4.846 | 4.745 | 4.764 | 732,300 | -0.06(-1.18%) |
Mar 18, 2004 | 4.705 | 4.867 | 4.684 | 4.820 | 434,737 | +0.05(+1.04%) |
Mar 17, 2004 | 4.634 | 4.823 | 4.634 | 4.771 | 654,216 | +0.15(+3.29%) |
Mar 16, 2004 | 4.613 | 4.656 | 4.592 | 4.619 | 2,564,809 | +0.10(+2.27%) |
Mar 15, 2004 | 4.663 | 4.707 | 4.516 | 4.516 | 775,211 | -0.17(-3.58%) |
Mar 12, 2004 | 4.634 | 4.685 | 4.563 | 4.684 | 1,630,616 | +0.20(+4.37%) |
Mar 11, 2004 | 4.677 | 4.748 | 4.484 | 4.488 | 1,681,969 | -0.22(-4.74%) |
Mar 10, 2004 | 4.869 | 4.899 | 4.670 | 4.711 | 1,251,452 | -0.18(-3.69%) |
Mar 09, 2004 | 4.819 | 4.904 | 4.806 | 4.892 | 636,629 | -0.02(-0.41%) |
Mar 08, 2004 | 4.849 | 4.911 | 4.840 | 4.911 | 744,962 | -0.02(-0.49%) |
Mar 05, 2004 | 4.869 | 4.940 | 4.840 | 4.936 | 466,392 | +0.07(+1.37%) |
Mar 04, 2004 | 4.892 | 4.930 | 4.857 | 4.869 | 902,537 | -0.03(-0.70%) |
Mar 03, 2004 | 4.940 | 4.973 | 4.813 | 4.903 | 1,517,360 | -0.16(-3.15%) |
Mar 02, 2004 | 5.076 | 5.224 | 5.062 | 5.062 | 1,494,145 | +0.02(+0.37%) |
Mar 01, 2004 | 4.933 | 5.079 | 4.911 | 5.044 | 761,845 | +0.12(+2.40%) |
Feb 27, 2004 | 4.904 | 4.954 | 4.902 | 4.926 | 1,031,270 | -0.07(-1.31%) |
Feb 26, 2004 | 4.820 | 5.011 | 4.792 | 4.991 | 540,256 | +0.17(+3.57%) |
Feb 25, 2004 | 4.883 | 4.900 | 4.769 | 4.819 | 673,209 | -0.16(-3.31%) |
Feb 24, 2004 | 4.862 | 4.988 | 4.835 | 4.984 | 995,393 | -0.06(-1.10%) |
Feb 23, 2004 | 4.840 | 5.118 | 4.789 | 5.039 | 772,397 | +0.18(+3.81%) |
Feb 20, 2004 | 4.776 | 4.855 | 4.776 | 4.855 | 323,590 | +0.02(+0.44%) |
Feb 19, 2004 | 4.769 | 4.894 | 4.755 | 4.833 | 326,404 | -0.02(-0.35%) |
Feb 18, 2004 | 4.833 | 4.965 | 4.826 | 4.850 | 711,196 | -0.02(-0.35%) |
Feb 17, 2004 | 4.791 | 4.872 | 4.785 | 4.867 | 236,362 | +0.18(+3.85%) |
Feb 13, 2004 | 4.691 | 4.755 | 4.630 | 4.687 | 801,239 | +0.01(+0.18%) |
Feb 12, 2004 | 4.596 | 4.732 | 4.596 | 4.678 | 455,137 | +0.04(+0.80%) |
Feb 11, 2004 | 4.592 | 4.732 | 4.478 | 4.641 | 1,468,117 | +0.03(+0.65%) |
Feb 10, 2004 | 4.855 | 4.855 | 4.606 | 4.612 | 670,395 | -0.24(-5.01%) |
Feb 09, 2004 | 4.776 | 4.879 | 4.727 | 4.855 | 406,599 | +0.01(+0.15%) |
Feb 06, 2004 | 4.812 | 4.886 | 4.812 | 4.847 | 945,448 | +0.02(+0.35%) |
Feb 05, 2004 | 4.862 | 4.869 | 4.792 | 4.830 | 488,200 | -0.03(-0.64%) |
Feb 04, 2004 | 4.876 | 4.876 | 4.771 | 4.862 | 564,173 | +0.06(+1.30%) |
Feb 03, 2004 | 4.701 | 4.874 | 4.701 | 4.799 | 1,056,594 | +0.13(+2.86%) |
Feb 02, 2004 | 4.698 | 4.714 | 4.639 | 4.666 | 303,894 | +0.00(+0.06%) |
Jan 30, 2004 | 4.762 | 4.867 | 4.549 | 4.663 | 1,100,209 | +0.04(+0.92%) |
Jan 29, 2004 | 4.862 | 4.865 | 4.592 | 4.620 | 1,292,253 | -0.27(-5.52%) |
Jan 28, 2004 | 5.068 | 5.153 | 4.887 | 4.890 | 667,582 | -0.25(-4.87%) |
Jan 27, 2004 | 5.189 | 5.257 | 5.089 | 5.140 | 1,456,862 | -0.05(-0.99%) |
Jan 26, 2004 | 4.929 | 5.206 | 4.929 | 5.191 | 1,530,725 | +0.24(+4.76%) |
Jan 23, 2004 | 4.883 | 4.967 | 4.883 | 4.956 | 554,325 | +0.09(+1.93%) |
Jan 22, 2004 | 4.840 | 4.940 | 4.840 | 4.862 | 206,816 | +0.01(+0.15%) |
Jan 21, 2004 | 4.961 | 4.961 | 4.840 | 4.855 | 768,880 | -0.14(-2.79%) |
Jan 20, 2004 | 4.904 | 5.011 | 4.889 | 4.994 | 914,496 | +0.20(+4.24%) |
Jan 16, 2004 | 4.776 | 4.832 | 4.735 | 4.791 | 341,880 | +0.03(+0.60%) |
Jan 15, 2004 | 4.833 | 4.833 | 4.690 | 4.762 | 529,000 | -0.07(-1.47%) |
Jan 14, 2004 | 4.869 | 4.869 | 4.805 | 4.833 | 742,852 | +0.09(+1.80%) |
Jan 13, 2004 | 4.975 | 4.994 | 4.742 | 4.748 | 1,355,564 | -0.01(-0.30%) |
Jan 12, 2004 | 4.947 | 4.968 | 4.735 | 4.762 | 1,590,519 | -0.30(-5.93%) |
Jan 09, 2004 | 5.218 | 5.218 | 5.048 | 5.062 | 1,390,034 | -0.15(-2.97%) |
Jan 08, 2004 | 5.140 | 5.317 | 5.096 | 5.217 | 1,376,668 | +0.08(+1.49%) |
Jan 07, 2004 | 5.452 | 5.452 | 4.890 | 5.140 | 2,339,703 | -0.35(-6.32%) |
Jan 06, 2004 | 5.190 | 5.528 | 5.190 | 5.487 | 1,655,941 | +0.30(+5.72%) |
Jan 05, 2004 | 4.990 | 5.210 | 4.974 | 5.190 | 1,171,258 | +0.35(+7.22%) |