Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.624 | 4.865 | 4.517 | 4.726 | 14,035 | +0.10(+2.22%) |
Mar 30, 2004 | 4.659 | 4.766 | 4.560 | 4.624 | 2,105 | -0.02(-0.43%) |
Mar 29, 2004 | 4.578 | 4.644 | 4.469 | 4.644 | 11,228 | +0.18(+3.96%) |
Mar 26, 2004 | 4.491 | 4.642 | 4.441 | 4.467 | 18,948 | -0.36(-7.44%) |
Mar 25, 2004 | 4.641 | 4.826 | 4.591 | 4.826 | 5,614 | +0.19(+4.06%) |
Mar 24, 2004 | 4.698 | 4.832 | 4.627 | 4.638 | 3,508 | -0.09(-1.81%) |
Mar 23, 2004 | 4.839 | 4.850 | 4.724 | 4.724 | 3,508 | -0.17(-3.47%) |
Mar 22, 2004 | 4.917 | 4.917 | 4.561 | 4.893 | 4,912 | -0.07(-1.32%) |
Mar 19, 2004 | 4.959 | 4.959 | 4.959 | 4.959 | 1,052 | -0.03(-0.51%) |
Mar 18, 2004 | 5.019 | 5.019 | 4.984 | 4.984 | 3,508 | -0.00(-0.06%) |
Mar 17, 2004 | 4.866 | 4.987 | 4.862 | 4.987 | 12,281 | +0.10(+2.13%) |
Mar 16, 2004 | 4.883 | 4.883 | 4.883 | 4.883 | 350 | +0.00(+0.00%) |
Mar 15, 2004 | 4.782 | 4.883 | 4.782 | 4.883 | 1,403 | -0.04(-0.81%) |
Mar 12, 2004 | 4.845 | 4.985 | 4.702 | 4.923 | 30,528 | +0.15(+3.23%) |
Mar 11, 2004 | 4.793 | 4.895 | 4.699 | 4.769 | 44,915 | +0.05(+1.06%) |
Mar 10, 2004 | 4.709 | 4.812 | 4.709 | 4.719 | 7,368 | -0.04(-0.93%) |
Mar 09, 2004 | 4.946 | 4.980 | 4.654 | 4.763 | 23,159 | -0.22(-4.49%) |
Mar 08, 2004 | 5.209 | 5.209 | 4.952 | 4.987 | 28,773 | -0.26(-4.87%) |
Mar 05, 2004 | 5.557 | 5.557 | 4.950 | 5.242 | 30,879 | -0.26(-4.69%) |
Mar 04, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 350 | -0.06(-1.00%) |
Mar 03, 2004 | 5.272 | 5.556 | 5.201 | 5.556 | 11,228 | +0.02(+0.28%) |
Mar 02, 2004 | 5.600 | 5.600 | 5.415 | 5.540 | 4,561 | -0.08(-1.42%) |
Mar 01, 2004 | 5.771 | 5.771 | 5.239 | 5.620 | 36,493 | +0.10(+1.73%) |
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |
Feb 02, 2004 | 5.272 | 5.484 | 5.130 | 5.472 | 77,548 | +0.21(+4.01%) |
Jan 30, 2004 | 5.329 | 5.329 | 5.040 | 5.261 | 1,403 | +0.18(+3.53%) |
Jan 29, 2004 | 5.224 | 5.412 | 5.081 | 5.081 | 8,421 | -0.30(-5.66%) |
Jan 28, 2004 | 5.383 | 5.402 | 5.282 | 5.386 | 29,475 | +0.00(+0.05%) |
Jan 27, 2004 | 4.984 | 5.383 | 4.972 | 5.383 | 41,406 | +0.40(+7.94%) |
Jan 26, 2004 | 4.840 | 5.098 | 4.840 | 4.987 | 9,825 | -0.06(-1.19%) |
Jan 23, 2004 | 4.977 | 5.047 | 4.839 | 5.047 | 1,754 | +0.07(+1.34%) |
Jan 22, 2004 | 4.926 | 4.980 | 4.845 | 4.980 | 3,859 | +0.00(+0.00%) |
Jan 21, 2004 | 4.845 | 4.983 | 4.845 | 4.980 | 2,105 | +0.08(+1.66%) |
Jan 20, 2004 | 4.845 | 5.051 | 4.845 | 4.899 | 8,772 | -0.16(-3.10%) |
Jan 16, 2004 | 4.942 | 5.056 | 4.942 | 5.056 | 35,791 | +0.15(+3.14%) |
Jan 15, 2004 | 4.937 | 4.942 | 4.822 | 4.902 | 7,179 | +0.06(+1.18%) |
Jan 14, 2004 | 4.983 | 4.984 | 4.845 | 4.845 | 8,070 | -0.14(-2.80%) |
Jan 13, 2004 | 4.969 | 4.984 | 4.805 | 4.984 | 7,800 | +0.00(+0.00%) |
Jan 12, 2004 | 4.989 | 4.989 | 4.930 | 4.984 | 3,859 | -0.02(-0.48%) |
Jan 09, 2004 | 4.987 | 5.009 | 4.830 | 5.009 | 14,418 | -0.03(-0.65%) |
Jan 08, 2004 | 4.972 | 5.041 | 4.633 | 5.041 | 17,088 | +0.07(+1.40%) |
Jan 07, 2004 | 4.976 | 4.976 | 4.744 | 4.972 | 8,386 | +0.13(+2.74%) |
Jan 06, 2004 | 4.605 | 4.839 | 4.560 | 4.839 | 4,210 | +0.31(+6.96%) |
Jan 05, 2004 | 4.957 | 4.967 | 4.402 | 4.524 | 40,353 | -0.28(-5.79%) |