Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.821 | 4.821 | 4.737 | 4.757 | 28,934,850 | -0.03(-0.69%) |
Mar 30, 2004 | 4.778 | 4.800 | 4.759 | 4.790 | 21,449,120 | -0.00(-0.10%) |
Mar 29, 2004 | 4.838 | 4.854 | 4.765 | 4.795 | 31,180,326 | -0.04(-0.85%) |
Mar 26, 2004 | 4.704 | 4.936 | 4.664 | 4.836 | 35,404,048 | +0.13(+2.70%) |
Mar 25, 2004 | 4.644 | 4.725 | 4.636 | 4.709 | 41,516,936 | +0.08(+1.68%) |
Mar 24, 2004 | 4.659 | 4.709 | 4.591 | 4.631 | 27,544,274 | -0.03(-0.57%) |
Mar 23, 2004 | 4.747 | 4.782 | 4.648 | 4.658 | 26,473,734 | -0.06(-1.37%) |
Mar 22, 2004 | 4.725 | 4.759 | 4.671 | 4.722 | 30,800,640 | -0.02(-0.38%) |
Mar 19, 2004 | 4.782 | 4.818 | 4.721 | 4.740 | 37,432,676 | -0.04(-0.93%) |
Mar 18, 2004 | 4.787 | 4.846 | 4.772 | 4.785 | 23,626,480 | -0.02(-0.34%) |
Mar 17, 2004 | 4.841 | 4.889 | 4.722 | 4.802 | 22,351,584 | +0.00(+0.10%) |
Mar 16, 2004 | 4.831 | 4.861 | 4.785 | 4.797 | 26,040,438 | +0.00(+0.07%) |
Mar 15, 2004 | 4.871 | 4.897 | 4.783 | 4.793 | 29,938,886 | -0.08(-1.73%) |
Mar 12, 2004 | 4.828 | 4.879 | 4.798 | 4.878 | 30,219,016 | +0.07(+1.51%) |
Mar 11, 2004 | 4.926 | 4.936 | 4.797 | 4.805 | 39,834,944 | -0.12(-2.52%) |
Mar 10, 2004 | 4.936 | 5.022 | 4.924 | 4.929 | 41,525,400 | -0.01(-0.27%) |
Mar 09, 2004 | 4.972 | 4.998 | 4.921 | 4.942 | 29,479,392 | -0.02(-0.40%) |
Mar 08, 2004 | 5.031 | 5.086 | 4.936 | 4.962 | 27,057,774 | -0.07(-1.45%) |
Mar 05, 2004 | 5.030 | 5.111 | 5.003 | 5.035 | 33,687,392 | -0.04(-0.87%) |
Mar 04, 2004 | 5.053 | 5.089 | 5.038 | 5.079 | 25,417,298 | +0.05(+1.01%) |
Mar 03, 2004 | 4.964 | 5.056 | 4.955 | 5.028 | 35,091,268 | +0.08(+1.57%) |
Mar 02, 2004 | 5.046 | 5.061 | 4.945 | 4.950 | 31,821,604 | -0.06(-1.22%) |
Mar 01, 2004 | 5.003 | 5.033 | 4.950 | 5.012 | 31,239,578 | +0.06(+1.17%) |
Feb 27, 2004 | 4.979 | 4.987 | 4.916 | 4.954 | 31,438,692 | +0.00(+0.00%) |
Feb 26, 2004 | 4.929 | 5.038 | 4.904 | 4.954 | 34,300,456 | +0.00(+0.07%) |
Feb 25, 2004 | 4.962 | 4.980 | 4.934 | 4.950 | 41,310,164 | +0.02(+0.37%) |
Feb 24, 2004 | 4.914 | 4.982 | 4.856 | 4.932 | 61,199,020 | +0.05(+1.05%) |
Feb 23, 2004 | 4.993 | 4.998 | 4.858 | 4.881 | 61,996,284 | -0.11(-2.22%) |
Feb 20, 2004 | 5.041 | 5.119 | 4.952 | 4.992 | 44,699,944 | -0.01(-0.23%) |
Feb 19, 2004 | 5.119 | 5.127 | 4.998 | 5.003 | 46,775,328 | -0.09(-1.79%) |
Feb 18, 2004 | 5.093 | 5.104 | 5.036 | 5.094 | 41,329,108 | +0.01(+0.16%) |
Feb 17, 2004 | 4.995 | 5.112 | 4.945 | 5.086 | 99,019,040 | +0.14(+2.84%) |
Feb 13, 2004 | 5.005 | 5.005 | 4.921 | 4.945 | 95,171,376 | -0.03(-0.53%) |
Feb 12, 2004 | 5.203 | 5.222 | 4.957 | 4.972 | 173,108,896 | -0.19(-3.75%) |
Feb 11, 2004 | 5.187 | 5.286 | 5.043 | 5.165 | 297,694,752 | -0.45(-7.96%) |
Feb 10, 2004 | 5.523 | 5.667 | 5.491 | 5.612 | 25,514,034 | +0.11(+2.04%) |
Feb 09, 2004 | 5.541 | 5.562 | 5.476 | 5.500 | 22,397,936 | -0.02(-0.39%) |
Feb 06, 2004 | 5.538 | 5.543 | 5.473 | 5.521 | 23,295,160 | +0.01(+0.21%) |
Feb 05, 2004 | 5.543 | 5.576 | 5.461 | 5.509 | 21,052,908 | -0.03(-0.63%) |
Feb 04, 2004 | 5.572 | 5.655 | 5.534 | 5.544 | 25,245,996 | -0.04(-0.80%) |
Feb 03, 2004 | 5.688 | 5.706 | 5.574 | 5.589 | 27,052,534 | -0.05(-0.88%) |
Feb 02, 2004 | 5.678 | 5.743 | 5.577 | 5.638 | 36,895,392 | -0.00(-0.03%) |
Jan 30, 2004 | 5.700 | 5.820 | 5.619 | 5.640 | 31,908,262 | -0.08(-1.45%) |
Jan 29, 2004 | 5.653 | 5.733 | 5.558 | 5.723 | 31,496,330 | +0.11(+1.91%) |
Jan 28, 2004 | 5.868 | 5.868 | 5.594 | 5.615 | 37,403,252 | -0.21(-3.58%) |
Jan 27, 2004 | 5.930 | 5.976 | 5.796 | 5.824 | 25,862,686 | -0.14(-2.33%) |
Jan 26, 2004 | 5.829 | 5.974 | 5.815 | 5.963 | 28,272,614 | +0.10(+1.66%) |
Jan 23, 2004 | 5.939 | 6.016 | 5.814 | 5.865 | 36,084,020 | -0.07(-1.23%) |
Jan 22, 2004 | 5.944 | 6.012 | 5.885 | 5.938 | 34,777,280 | -0.04(-0.64%) |
Jan 21, 2004 | 5.893 | 6.029 | 5.834 | 5.976 | 26,291,548 | +0.08(+1.40%) |
Jan 20, 2004 | 5.949 | 5.958 | 5.831 | 5.893 | 23,867,512 | -0.04(-0.70%) |
Jan 16, 2004 | 5.931 | 6.037 | 5.888 | 5.935 | 25,715,970 | +0.02(+0.39%) |
Jan 15, 2004 | 5.944 | 6.017 | 5.872 | 5.911 | 30,075,154 | -0.02(-0.28%) |
Jan 14, 2004 | 5.905 | 5.946 | 5.844 | 5.928 | 23,000,588 | +0.05(+0.90%) |
Jan 13, 2004 | 5.862 | 5.930 | 5.810 | 5.875 | 32,099,706 | +0.03(+0.45%) |
Jan 12, 2004 | 5.839 | 5.870 | 5.731 | 5.849 | 23,348,900 | +0.03(+0.57%) |
Jan 09, 2004 | 5.732 | 5.891 | 5.713 | 5.815 | 33,284,848 | +0.03(+0.49%) |
Jan 08, 2004 | 5.645 | 5.787 | 5.607 | 5.787 | 31,070,468 | +0.13(+2.34%) |
Jan 07, 2004 | 5.491 | 5.672 | 5.461 | 5.655 | 33,206,714 | +0.15(+2.67%) |
Jan 06, 2004 | 5.415 | 5.539 | 5.409 | 5.508 | 26,942,498 | +0.01(+0.12%) |
Jan 05, 2004 | 5.475 | 5.524 | 5.409 | 5.501 | 30,723,654 | +0.05(+0.91%) |