Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.929 | 5.007 | 4.833 | 4.842 | 67,145 | -0.10(-1.96%) |
Mar 30, 2004 | 4.804 | 5.016 | 4.804 | 4.939 | 66,628 | -0.01(-0.20%) |
Mar 29, 2004 | 4.929 | 5.084 | 4.717 | 4.949 | 106,460 | +0.06(+1.19%) |
Mar 26, 2004 | 4.726 | 4.929 | 4.494 | 4.891 | 177,744 | +0.25(+5.42%) |
Mar 25, 2004 | 4.543 | 4.688 | 4.456 | 4.639 | 119,600 | +0.10(+2.11%) |
Mar 24, 2004 | 4.649 | 4.649 | 4.446 | 4.544 | 224,198 | -0.02(-0.40%) |
Mar 23, 2004 | 4.407 | 4.649 | 4.224 | 4.562 | 279,446 | +0.07(+1.51%) |
Mar 22, 2004 | 4.456 | 4.504 | 4.205 | 4.494 | 690,597 | -0.09(-1.90%) |
Mar 19, 2004 | 4.794 | 4.833 | 4.475 | 4.581 | 91,976 | -0.06(-1.25%) |
Mar 18, 2004 | 4.920 | 4.920 | 4.407 | 4.639 | 709,840 | -0.38(-7.51%) |
Mar 17, 2004 | 5.016 | 5.113 | 4.920 | 5.016 | 56,282 | -0.09(-1.70%) |
Mar 16, 2004 | 5.113 | 5.113 | 4.910 | 5.103 | 83,595 | +0.14(+2.72%) |
Mar 15, 2004 | 5.171 | 5.239 | 4.958 | 4.968 | 137,912 | -0.34(-6.38%) |
Mar 12, 2004 | 5.074 | 5.316 | 5.036 | 5.306 | 57,523 | +0.22(+4.37%) |
Mar 11, 2004 | 5.335 | 5.345 | 5.084 | 5.084 | 106,874 | -0.26(-4.88%) |
Mar 10, 2004 | 5.558 | 5.558 | 5.297 | 5.345 | 73,974 | -0.02(-0.36%) |
Mar 09, 2004 | 5.577 | 5.635 | 5.200 | 5.364 | 103,977 | -0.27(-4.80%) |
Mar 08, 2004 | 5.732 | 5.799 | 5.490 | 5.635 | 166,260 | -0.09(-1.52%) |
Mar 05, 2004 | 5.703 | 5.751 | 5.567 | 5.722 | 109,771 | -0.01(-0.17%) |
Mar 04, 2004 | 6.051 | 6.051 | 5.664 | 5.732 | 392,942 | -0.26(-4.35%) |
Mar 03, 2004 | 6.022 | 6.138 | 5.809 | 5.993 | 607,311 | +0.33(+5.80%) |
Mar 02, 2004 | 5.722 | 5.751 | 5.461 | 5.664 | 138,947 | +0.11(+1.91%) |
Mar 01, 2004 | 5.422 | 5.722 | 5.422 | 5.558 | 92,286 | +0.10(+1.77%) |
Feb 27, 2004 | 5.451 | 5.577 | 5.403 | 5.461 | 97,873 | +0.09(+1.62%) |
Feb 26, 2004 | 5.538 | 5.538 | 5.123 | 5.374 | 48,005 | -0.12(-2.11%) |
Feb 25, 2004 | 5.171 | 5.567 | 5.123 | 5.490 | 37,556 | +0.31(+5.97%) |
Feb 24, 2004 | 5.345 | 5.422 | 5.171 | 5.181 | 22,761 | -0.13(-2.37%) |
Feb 23, 2004 | 5.393 | 5.500 | 5.065 | 5.306 | 36,418 | +0.09(+1.67%) |
Feb 20, 2004 | 5.355 | 5.403 | 5.171 | 5.219 | 33,314 | -0.17(-3.23%) |
Feb 19, 2004 | 5.558 | 5.751 | 5.384 | 5.393 | 46,764 | -0.22(-3.96%) |
Feb 18, 2004 | 5.683 | 5.732 | 5.558 | 5.616 | 23,588 | -0.06(-1.02%) |
Feb 17, 2004 | 5.558 | 5.703 | 5.558 | 5.674 | 21,002 | +0.16(+2.98%) |
Feb 13, 2004 | 5.654 | 5.761 | 5.442 | 5.509 | 47,798 | -0.25(-4.36%) |
Feb 12, 2004 | 5.795 | 5.896 | 5.596 | 5.761 | 43,763 | +0.03(+0.51%) |
Feb 11, 2004 | 5.703 | 5.944 | 5.703 | 5.732 | 110,599 | -0.19(-3.26%) |
Feb 10, 2004 | 5.674 | 5.925 | 5.674 | 5.925 | 89,493 | +0.27(+4.79%) |
Feb 09, 2004 | 5.790 | 5.848 | 5.645 | 5.654 | 66,421 | +0.11(+1.92%) |
Feb 06, 2004 | 5.500 | 5.751 | 5.480 | 5.548 | 22,347 | +0.09(+1.59%) |
Feb 05, 2004 | 5.355 | 5.703 | 5.335 | 5.461 | 46,453 | +0.11(+1.99%) |
Feb 04, 2004 | 5.451 | 5.751 | 5.355 | 5.355 | 75,008 | -0.26(-4.65%) |
Feb 03, 2004 | 5.461 | 5.693 | 5.442 | 5.616 | 70,663 | +0.18(+3.38%) |
Feb 02, 2004 | 5.422 | 5.538 | 5.403 | 5.432 | 37,142 | -0.04(-0.72%) |
Jan 30, 2004 | 5.799 | 5.799 | 5.422 | 5.472 | 50,798 | -0.34(-5.81%) |
Jan 29, 2004 | 5.799 | 5.809 | 5.587 | 5.809 | 49,143 | +0.10(+1.69%) |
Jan 28, 2004 | 5.799 | 5.809 | 5.664 | 5.712 | 84,216 | -0.08(-1.34%) |
Jan 27, 2004 | 5.993 | 5.993 | 5.703 | 5.790 | 105,736 | -0.14(-2.44%) |
Jan 26, 2004 | 5.828 | 5.944 | 5.751 | 5.935 | 172,364 | +0.09(+1.49%) |
Jan 23, 2004 | 5.838 | 5.993 | 5.703 | 5.848 | 183,435 | -0.02(-0.33%) |
Jan 22, 2004 | 6.234 | 6.379 | 5.838 | 5.867 | 187,883 | -0.59(-9.13%) |
Jan 21, 2004 | 6.495 | 6.534 | 6.089 | 6.457 | 484,090 | +0.00(+0.00%) |
Jan 20, 2004 | 5.915 | 6.486 | 5.915 | 6.457 | 284,101 | +0.52(+8.79%) |
Jan 16, 2004 | 5.886 | 6.080 | 5.751 | 5.935 | 318,657 | -0.06(-0.97%) |
Jan 15, 2004 | 5.384 | 6.089 | 4.978 | 5.993 | 220,506 | +0.55(+10.12%) |
Jan 14, 2004 | 5.364 | 5.548 | 5.239 | 5.442 | 83,982 | +0.14(+2.74%) |
Jan 13, 2004 | 5.364 | 5.374 | 5.190 | 5.297 | 42,247 | -0.07(-1.26%) |
Jan 12, 2004 | 5.142 | 5.384 | 5.142 | 5.364 | 57,158 | +0.15(+2.97%) |
Jan 09, 2004 | 4.929 | 5.210 | 4.929 | 5.210 | 86,129 | +0.19(+3.85%) |
Jan 08, 2004 | 5.026 | 5.035 | 4.881 | 5.016 | 35,765 | +0.05(+0.97%) |
Jan 07, 2004 | 4.853 | 5.045 | 4.852 | 4.968 | 27,392 | +0.06(+1.18%) |
Jan 06, 2004 | 4.842 | 5.123 | 4.842 | 4.910 | 93,321 | -0.11(-2.12%) |
Jan 05, 2004 | 5.074 | 5.084 | 4.804 | 5.016 | 68,076 | +0.02(+0.39%) |
Jan 02, 2004 | 4.446 | 5.074 | 4.436 | 4.997 | 148,775 | +0.60(+13.63%) |
Dec 31, 2003 | 4.504 | 4.504 | 4.330 | 4.398 | 139,360 | +0.03(+0.66%) |
Dec 30, 2003 | 4.330 | 4.563 | 4.330 | 4.369 | 61,183 | +0.01(+0.22%) |
Dec 29, 2003 | 4.340 | 4.523 | 4.301 | 4.359 | 44,110 | -0.14(-3.22%) |
Dec 26, 2003 | 4.398 | 4.514 | 4.378 | 4.504 | 14,930 | +0.18(+4.25%) |
Dec 24, 2003 | 4.456 | 4.490 | 4.321 | 4.321 | 50,863 | -0.05(-1.11%) |
Dec 23, 2003 | 4.543 | 4.572 | 4.369 | 4.369 | 57,270 | -0.12(-2.59%) |
Dec 22, 2003 | 4.292 | 4.736 | 4.263 | 4.485 | 98,478 | +0.15(+3.57%) |
Dec 19, 2003 | 4.659 | 4.678 | 4.292 | 4.330 | 66,782 | -0.00(-0.02%) |
Dec 18, 2003 | 4.407 | 4.533 | 4.330 | 4.331 | 68,800 | -0.13(-3.01%) |
Dec 17, 2003 | 4.533 | 4.533 | 4.407 | 4.465 | 49,587 | -0.15(-3.35%) |
Dec 16, 2003 | 4.639 | 4.717 | 4.427 | 4.620 | 26,863 | +0.16(+3.69%) |
Dec 15, 2003 | 4.620 | 4.717 | 4.436 | 4.456 | 36,805 | -0.14(-3.15%) |
Dec 12, 2003 | 4.678 | 4.678 | 4.446 | 4.601 | 44,840 | -0.02(-0.42%) |
Dec 11, 2003 | 4.456 | 4.736 | 4.427 | 4.620 | 31,317 | +0.16(+3.69%) |
Dec 10, 2003 | 4.630 | 4.630 | 4.436 | 4.456 | 46,345 | -0.06(-1.28%) |
Dec 09, 2003 | 4.581 | 4.726 | 4.475 | 4.514 | 20,341 | -0.06(-1.25%) |
Dec 08, 2003 | 4.562 | 4.736 | 4.523 | 4.571 | 57,689 | -0.00(-0.02%) |
Dec 05, 2003 | 4.823 | 4.823 | 4.591 | 4.572 | 14,081 | -0.21(-4.44%) |
Dec 04, 2003 | 4.581 | 4.784 | 4.552 | 4.784 | 28,559 | +0.23(+5.10%) |
Dec 03, 2003 | 4.818 | 4.920 | 4.552 | 4.552 | 49,581 | -0.27(-5.61%) |
Dec 02, 2003 | 4.823 | 4.997 | 4.688 | 4.823 | 92,626 | +0.05(+1.01%) |
Dec 01, 2003 | 4.784 | 4.823 | 4.649 | 4.775 | 29,488 | -0.04(-0.80%) |
Nov 28, 2003 | 4.813 | 4.823 | 4.639 | 4.813 | 20,295 | +0.03(+0.61%) |
Nov 26, 2003 | 4.485 | 4.784 | 4.398 | 4.784 | 50,734 | +0.33(+7.38%) |
Nov 25, 2003 | 4.407 | 4.726 | 4.378 | 4.456 | 66,470 | +0.01(+0.22%) |
Nov 24, 2003 | 4.765 | 4.823 | 4.404 | 4.446 | 73,446 | -0.10(-2.13%) |
Nov 21, 2003 | 4.581 | 4.639 | 4.494 | 4.543 | 22,266 | -0.04(-0.84%) |
Nov 20, 2003 | 4.533 | 4.784 | 4.533 | 4.581 | 35,120 | -0.11(-2.27%) |
Nov 19, 2003 | 4.591 | 4.736 | 4.446 | 4.688 | 29,826 | +0.09(+1.89%) |
Nov 18, 2003 | 4.697 | 4.823 | 4.572 | 4.601 | 27,913 | +0.04(+0.85%) |
Nov 17, 2003 | 4.572 | 4.639 | 4.494 | 4.562 | 61,233 | -0.32(-6.53%) |
Nov 14, 2003 | 4.601 | 4.881 | 4.591 | 4.881 | 61,518 | +0.27(+5.87%) |
Nov 13, 2003 | 4.929 | 4.978 | 4.581 | 4.610 | 74,600 | -0.31(-6.29%) |
Nov 12, 2003 | 4.755 | 4.920 | 4.736 | 4.920 | 20,268 | +0.23(+4.95%) |
Nov 11, 2003 | 4.736 | 4.813 | 4.639 | 4.688 | 47,560 | +0.00(+0.00%) |
Nov 10, 2003 | 4.659 | 4.823 | 4.514 | 4.688 | 51,709 | +0.01(+0.21%) |
Nov 07, 2003 | 4.688 | 4.823 | 4.610 | 4.678 | 107,112 | -0.01(-0.21%) |
Nov 06, 2003 | 5.026 | 5.026 | 4.523 | 4.688 | 227,611 | -0.34(-6.73%) |
Nov 05, 2003 | 5.045 | 5.257 | 4.968 | 5.026 | 87,095 | -0.06(-1.14%) |
Nov 04, 2003 | 5.219 | 5.364 | 4.978 | 5.084 | 61,506 | +0.09(+1.74%) |
Nov 03, 2003 | 5.016 | 5.248 | 4.979 | 4.997 | 60,934 | -0.04(-0.77%) |
Oct 31, 2003 | 4.958 | 5.123 | 4.900 | 5.036 | 74,448 | +0.07(+1.36%) |
Oct 30, 2003 | 4.899 | 5.065 | 4.939 | 4.968 | 32,072 | +0.07(+1.40%) |
Oct 29, 2003 | 4.649 | 4.899 | 4.494 | 4.899 | 65,082 | +0.08(+1.58%) |
Oct 28, 2003 | 4.263 | 4.833 | 4.263 | 4.823 | 73,746 | +0.39(+8.74%) |
Oct 27, 2003 | 4.253 | 4.543 | 4.253 | 4.436 | 15,622 | +0.18(+4.30%) |
Oct 24, 2003 | 4.253 | 4.330 | 4.224 | 4.253 | 80,698 | -0.01(-0.23%) |
Oct 23, 2003 | 4.340 | 4.398 | 4.224 | 4.263 | 26,071 | -0.09(-2.00%) |
Oct 22, 2003 | 4.630 | 4.630 | 4.349 | 4.349 | 43,453 | -0.29(-6.25%) |
Oct 21, 2003 | 4.562 | 4.707 | 4.543 | 4.639 | 20,719 | +0.11(+2.35%) |
Oct 20, 2003 | 4.417 | 4.572 | 4.330 | 4.533 | 48,384 | +0.13(+2.85%) |
Oct 17, 2003 | 4.649 | 4.764 | 4.359 | 4.407 | 20,536 | -0.34(-7.13%) |
Oct 16, 2003 | 4.736 | 4.833 | 4.639 | 4.746 | 50,484 | +0.01(+0.20%) |
Oct 15, 2003 | 4.881 | 4.910 | 4.707 | 4.736 | 36,446 | -0.06(-1.21%) |
Oct 14, 2003 | 4.833 | 4.833 | 4.668 | 4.794 | 29,238 | -0.01(-0.20%) |
Oct 13, 2003 | 4.398 | 4.910 | 4.243 | 4.804 | 196,980 | +0.41(+9.23%) |
Oct 10, 2003 | 4.388 | 4.398 | 4.205 | 4.398 | 53,487 | +0.00(+0.00%) |
Oct 09, 2003 | 4.301 | 4.591 | 4.253 | 4.398 | 122,027 | +0.08(+1.79%) |
Oct 08, 2003 | 4.533 | 4.533 | 4.253 | 4.321 | 86,056 | -0.27(-5.89%) |
Oct 07, 2003 | 4.514 | 4.630 | 4.253 | 4.591 | 71,648 | +0.09(+1.93%) |
Oct 06, 2003 | 4.321 | 4.504 | 4.272 | 4.504 | 63,589 | +0.25(+5.91%) |
Oct 03, 2003 | 4.253 | 4.504 | 4.060 | 4.253 | 85,343 | +0.02(+0.46%) |
Oct 02, 2003 | 4.253 | 4.263 | 4.069 | 4.234 | 32,053 | -0.03(-0.68%) |
Oct 01, 2003 | 4.253 | 4.340 | 4.156 | 4.263 | 79,264 | +0.01(+0.23%) |
Sep 30, 2003 | 4.446 | 4.543 | 4.253 | 4.253 | 166,483 | -0.17(-3.93%) |
Sep 29, 2003 | 4.398 | 4.533 | 4.311 | 4.427 | 111,143 | +0.10(+2.23%) |
Sep 26, 2003 | 4.446 | 4.523 | 4.330 | 4.330 | 37,304 | -0.09(-1.97%) |
Sep 25, 2003 | 4.446 | 4.494 | 4.417 | 4.417 | 40,691 | -0.03(-0.65%) |
Sep 24, 2003 | 4.620 | 4.558 | 4.407 | 4.446 | 90,607 | -0.17(-3.77%) |
Sep 23, 2003 | 4.639 | 4.736 | 4.494 | 4.620 | 33,938 | +0.07(+1.49%) |
Sep 22, 2003 | 4.552 | 4.707 | 4.456 | 4.552 | 47,447 | +0.01(+0.21%) |
Sep 19, 2003 | 4.591 | 4.978 | 4.465 | 4.543 | 69,618 | -0.24(-5.05%) |
Sep 18, 2003 | 4.833 | 4.833 | 4.620 | 4.784 | 45,470 | -0.06(-1.22%) |
Sep 17, 2003 | 4.929 | 5.103 | 4.784 | 4.843 | 40,020 | -0.10(-1.94%) |
Sep 16, 2003 | 4.639 | 5.074 | 4.610 | 4.939 | 66,702 | +0.26(+5.58%) |
Sep 15, 2003 | 4.552 | 4.871 | 4.552 | 4.678 | 50,488 | +0.14(+2.98%) |
Sep 12, 2003 | 4.775 | 4.900 | 4.446 | 4.543 | 126,945 | -0.16(-3.49%) |
Sep 11, 2003 | 4.736 | 4.881 | 4.446 | 4.707 | 579,687 | +0.07(+1.46%) |
Sep 10, 2003 | 4.978 | 4.978 | 4.639 | 4.639 | 51,419 | -0.29(-5.88%) |
Sep 09, 2003 | 4.591 | 5.548 | 4.562 | 4.929 | 340,901 | +0.36(+7.82%) |
Sep 08, 2003 | 4.263 | 4.620 | 4.214 | 4.572 | 42,936 | +0.08(+1.72%) |
Sep 05, 2003 | 4.562 | 4.552 | 4.349 | 4.494 | 53,491 | -0.07(-1.48%) |
Sep 04, 2003 | 4.581 | 4.639 | 4.427 | 4.562 | 21,416 | -0.03(-0.63%) |
Sep 03, 2003 | 4.639 | 4.639 | 4.417 | 4.591 | 50,798 | +0.00(+0.00%) |
Sep 02, 2003 | 4.369 | 4.591 | 4.340 | 4.591 | 87,320 | +0.14(+3.26%) |
Aug 29, 2003 | 4.557 | 4.562 | 4.417 | 4.446 | 53,178 | -0.11(-2.34%) |
Aug 28, 2003 | 4.528 | 4.736 | 4.446 | 4.552 | 109,357 | +0.04(+0.86%) |
Aug 27, 2003 | 4.736 | 4.736 | 4.446 | 4.514 | 115,047 | -0.14(-2.91%) |
Aug 26, 2003 | 4.504 | 4.736 | 4.398 | 4.649 | 67,559 | +0.16(+3.66%) |
Aug 25, 2003 | 4.494 | 4.543 | 4.398 | 4.485 | 67,869 | -0.01(-0.22%) |
Aug 22, 2003 | 4.833 | 4.833 | 4.456 | 4.494 | 168,743 | -0.28(-5.87%) |
Aug 21, 2003 | 4.349 | 4.833 | 4.349 | 4.775 | 76,250 | +0.43(+10.02%) |
Aug 20, 2003 | 4.523 | 4.543 | 4.340 | 4.340 | 52,247 | -0.14(-3.02%) |
Aug 19, 2003 | 4.543 | 4.543 | 4.417 | 4.475 | 442,292 | -0.03(-0.64%) |
Aug 18, 2003 | 4.833 | 4.833 | 4.349 | 4.504 | 323,002 | -0.19(-4.12%) |
Aug 15, 2003 | 4.833 | 4.833 | 4.591 | 4.697 | 145,672 | -0.14(-2.80%) |
Aug 14, 2003 | 4.688 | 4.833 | 4.688 | 4.833 | 15,932 | +0.06(+1.24%) |
Aug 13, 2003 | 4.775 | 4.813 | 4.562 | 4.774 | 72,008 | +0.01(+0.18%) |
Aug 12, 2003 | 4.601 | 4.765 | 4.504 | 4.765 | 65,076 | +0.14(+3.14%) |
Aug 11, 2003 | 4.659 | 4.794 | 4.620 | 4.620 | 26,589 | -0.14(-2.85%) |
Aug 08, 2003 | 4.871 | 4.968 | 4.668 | 4.755 | 39,625 | -0.11(-2.19%) |
Aug 07, 2003 | 4.736 | 4.929 | 4.726 | 4.862 | 254,926 | -0.17(-3.45%) |
Aug 06, 2003 | 4.639 | 5.133 | 4.639 | 5.036 | 215,507 | -0.23(-4.40%) |
Aug 05, 2003 | 5.171 | 5.316 | 5.133 | 5.268 | 326,934 | +0.10(+1.85%) |
Aug 04, 2003 | 5.219 | 5.413 | 5.152 | 5.172 | 381,871 | -0.05(-0.91%) |
Aug 01, 2003 | 5.316 | 5.316 | 5.142 | 5.219 | 274,632 | -0.14(-2.53%) |
Jul 31, 2003 | 5.268 | 5.355 | 5.219 | 5.355 | 249,235 | +0.09(+1.65%) |
Jul 30, 2003 | 5.171 | 5.297 | 5.152 | 5.268 | 140,602 | +0.11(+2.06%) |
Jul 29, 2003 | 4.842 | 5.297 | 4.833 | 5.161 | 51,937 | +0.27(+5.53%) |
Jul 28, 2003 | 5.123 | 5.171 | 4.842 | 4.891 | 140,809 | -0.28(-5.42%) |
Jul 25, 2003 | 5.055 | 5.606 | 5.055 | 5.171 | 47,798 | -0.10(-1.82%) |
Jul 24, 2003 | 4.997 | 5.287 | 4.915 | 5.267 | 105,839 | +0.38(+7.69%) |
Jul 23, 2003 | 4.881 | 4.978 | 4.736 | 4.891 | 150,017 | -0.01(-0.20%) |
Jul 22, 2003 | 4.591 | 4.929 | 4.552 | 4.900 | 71,801 | +0.29(+6.29%) |
Jul 21, 2003 | 4.978 | 5.074 | 4.301 | 4.610 | 408,771 | -0.40(-7.91%) |
Jul 18, 2003 | 5.654 | 5.712 | 4.929 | 5.007 | 576,480 | -0.68(-11.90%) |
Jul 17, 2003 | 5.848 | 6.041 | 5.683 | 5.683 | 141,119 | -0.20(-3.45%) |
Jul 16, 2003 | 5.799 | 6.041 | 5.799 | 5.886 | 76,250 | -0.14(-2.40%) |
Jul 15, 2003 | 5.799 | 6.031 | 5.799 | 6.031 | 125,911 | +0.22(+3.83%) |
Jul 14, 2003 | 5.993 | 6.138 | 5.422 | 5.809 | 763,743 | -0.23(-3.84%) |
Jul 11, 2003 | 6.234 | 6.234 | 5.877 | 6.041 | 146,913 | -0.17(-2.80%) |
Jul 10, 2003 | 6.544 | 6.544 | 5.799 | 6.215 | 102,011 | +0.32(+5.41%) |
Jul 09, 2003 | 6.263 | 6.263 | 5.799 | 5.896 | 254,305 | -0.39(-6.15%) |
Jul 08, 2003 | 6.234 | 6.283 | 5.799 | 6.283 | 190,470 | +0.02(+0.31%) |
Jul 07, 2003 | 5.838 | 6.350 | 5.674 | 6.263 | 305,311 | +0.46(+8.00%) |
Jul 03, 2003 | 5.654 | 5.838 | 5.635 | 5.799 | 93,631 | +0.02(+0.33%) |