Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.02(+0.44%) |
Mar 30, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 4.590 | 4.590 | 4.550 | 4.560 | 6,300 | +0.08(+1.76%) |
Mar 26, 2004 | 4.580 | 4.640 | 4.470 | 4.481 | 1,900 | -0.12(-2.59%) |
Mar 25, 2004 | 4.450 | 4.600 | 4.450 | 4.600 | 600 | +0.00(+0.00%) |
Mar 24, 2004 | 4.610 | 4.630 | 4.520 | 4.600 | 3,600 | +0.00(+0.00%) |
Mar 23, 2004 | 4.640 | 4.640 | 4.500 | 4.600 | 8,600 | +0.00(+0.00%) |
Mar 22, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 1,200 | -0.04(-0.86%) |
Mar 19, 2004 | 4.560 | 4.640 | 4.560 | 4.640 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 4.625 | 4.640 | 4.500 | 4.640 | 1,200 | -0.07(-1.49%) |
Mar 17, 2004 | 4.500 | 4.750 | 4.500 | 4.710 | 2,200 | +0.21(+4.67%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 2,300 | -0.09(-1.96%) |
Mar 15, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | +0.09(+2.00%) |
Mar 12, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Mar 11, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Mar 10, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 2,400 | -0.02(-0.44%) |
Mar 09, 2004 | 4.520 | 4.590 | 4.400 | 4.520 | 5,100 | -0.13(-2.80%) |
Mar 08, 2004 | 4.500 | 4.720 | 4.460 | 4.650 | 7,500 | +0.25(+5.68%) |
Mar 05, 2004 | 4.450 | 4.500 | 4.400 | 4.400 | 3,900 | -0.15(-3.30%) |
Mar 04, 2004 | 4.520 | 4.550 | 4.460 | 4.550 | 2,800 | +0.02(+0.44%) |
Mar 03, 2004 | 4.510 | 4.530 | 4.510 | 4.530 | 400 | +0.02(+0.42%) |
Mar 02, 2004 | 4.510 | 4.511 | 4.500 | 4.511 | 3,500 | +0.00(+0.02%) |
Mar 01, 2004 | 4.450 | 4.510 | 4.450 | 4.510 | 300 | -0.05(-1.10%) |
Feb 27, 2004 | 4.670 | 4.670 | 4.560 | 4.560 | 2,000 | +0.05(+1.09%) |
Feb 26, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 4.670 | 4.700 | 4.510 | 4.511 | 4,400 | -0.09(-1.96%) |
Feb 24, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 100 | -0.04(-0.84%) |
Feb 23, 2004 | 4.450 | 4.890 | 4.450 | 4.640 | 9,000 | -0.09(-1.90%) |
Feb 20, 2004 | 4.600 | 5.250 | 4.600 | 4.730 | 18,400 | +0.12(+2.56%) |
Feb 19, 2004 | 4.550 | 4.612 | 4.550 | 4.612 | 400 | -0.04(-0.82%) |
Feb 18, 2004 | 4.650 | 4.650 | 4.550 | 4.650 | 5,700 | +0.10(+2.20%) |
Feb 17, 2004 | 4.450 | 4.600 | 4.450 | 4.550 | 3,400 | -0.12(-2.57%) |
Feb 13, 2004 | 4.670 | 4.690 | 4.650 | 4.670 | 16,400 | -0.02(-0.43%) |
Feb 12, 2004 | 4.500 | 4.700 | 4.410 | 4.690 | 16,200 | +0.00(+0.00%) |
Feb 11, 2004 | 4.560 | 4.690 | 4.560 | 4.690 | 12,600 | +0.09(+1.96%) |
Feb 10, 2004 | 4.580 | 4.670 | 4.560 | 4.600 | 9,300 | +0.06(+1.32%) |
Feb 09, 2004 | 4.700 | 4.700 | 4.510 | 4.540 | 13,600 | -0.06(-1.30%) |
Feb 06, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 12,800 | +0.00(+0.00%) |
Feb 05, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 14,500 | +0.00(+0.00%) |
Feb 04, 2004 | 4.621 | 4.621 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
Feb 03, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.750 | 4.760 | 4.600 | 4.600 | 9,400 | -0.16(-3.36%) |
Jan 30, 2004 | 4.819 | 4.900 | 4.660 | 4.760 | 4,400 | -0.05(-1.04%) |
Jan 29, 2004 | 4.950 | 4.950 | 4.610 | 4.810 | 5,200 | -0.14(-2.83%) |
Jan 28, 2004 | 4.920 | 4.951 | 4.920 | 4.950 | 3,100 | -0.10(-1.98%) |
Jan 27, 2004 | 5.000 | 5.050 | 4.860 | 5.050 | 3,900 | +0.04(+0.80%) |
Jan 26, 2004 | 5.110 | 5.220 | 5.000 | 5.010 | 10,200 | +0.02(+0.40%) |
Jan 23, 2004 | 5.000 | 5.000 | 4.960 | 4.990 | 12,300 | -0.01(-0.20%) |
Jan 22, 2004 | 5.000 | 5.250 | 4.970 | 5.000 | 23,500 | +0.11(+2.25%) |
Jan 21, 2004 | 4.860 | 5.050 | 4.860 | 4.890 | 8,500 | -0.11(-2.20%) |
Jan 20, 2004 | 5.000 | 5.000 | 4.830 | 5.000 | 18,300 | +0.00(+0.00%) |
Jan 16, 2004 | 4.720 | 5.090 | 4.610 | 5.000 | 46,200 | +0.28(+5.93%) |
Jan 15, 2004 | 4.750 | 4.750 | 4.650 | 4.720 | 10,900 | +0.10(+2.16%) |
Jan 14, 2004 | 4.740 | 4.740 | 4.611 | 4.620 | 5,069 | -0.08(-1.70%) |
Jan 13, 2004 | 4.710 | 4.710 | 4.650 | 4.700 | 14,400 | -0.02(-0.40%) |
Jan 12, 2004 | 4.750 | 4.750 | 4.600 | 4.719 | 15,600 | +0.05(+1.05%) |
Jan 09, 2004 | 4.670 | 4.700 | 4.320 | 4.670 | 12,233 | +0.00(+0.00%) |
Jan 08, 2004 | 4.250 | 4.700 | 4.250 | 4.670 | 22,384 | +0.36(+8.35%) |
Jan 07, 2004 | 4.210 | 4.420 | 4.210 | 4.310 | 13,000 | -0.15(-3.36%) |
Jan 06, 2004 | 4.200 | 4.460 | 4.140 | 4.460 | 17,800 | +0.31(+7.47%) |
Jan 05, 2004 | 4.010 | 4.150 | 3.900 | 4.150 | 9,800 | +0.35(+9.21%) |