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%) |