Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.608 | 7.757 | 7.493 | 7.757 | 1,574,308 | +2.68(+52.85%) |
Mar 30, 2004 | 5.049 | 5.075 | 5.029 | 5.075 | 591,069 | +0.03(+0.52%) |
Mar 29, 2004 | 4.927 | 5.078 | 4.927 | 5.049 | 850,013 | +0.12(+2.43%) |
Mar 26, 2004 | 4.956 | 4.976 | 4.901 | 4.929 | 659,745 | -0.01(-0.24%) |
Mar 25, 2004 | 4.809 | 4.963 | 4.785 | 4.941 | 1,058,858 | +0.16(+3.37%) |
Mar 24, 2004 | 4.792 | 4.809 | 4.764 | 4.780 | 676,633 | -0.01(-0.25%) |
Mar 23, 2004 | 4.721 | 4.796 | 4.713 | 4.792 | 552,227 | +0.07(+1.51%) |
Mar 22, 2004 | 4.798 | 4.814 | 4.703 | 4.721 | 739,681 | -0.07(-1.48%) |
Mar 19, 2004 | 4.808 | 4.843 | 4.767 | 4.792 | 759,946 | -0.00(-0.10%) |
Mar 18, 2004 | 4.902 | 4.902 | 4.748 | 4.796 | 865,212 | -0.11(-2.15%) |
Mar 17, 2004 | 4.879 | 4.930 | 4.876 | 4.902 | 484,113 | +0.04(+0.80%) |
Mar 16, 2004 | 4.790 | 4.873 | 4.790 | 4.863 | 750,376 | +0.09(+1.99%) |
Mar 15, 2004 | 4.832 | 4.860 | 4.767 | 4.768 | 629,911 | -0.05(-1.06%) |
Mar 12, 2004 | 4.773 | 4.819 | 4.757 | 4.819 | 749,813 | +0.06(+1.17%) |
Mar 11, 2004 | 4.702 | 4.843 | 4.690 | 4.763 | 906,869 | +0.05(+1.00%) |
Mar 10, 2004 | 4.825 | 4.831 | 4.709 | 4.716 | 602,890 | -0.11(-2.28%) |
Mar 09, 2004 | 4.856 | 4.883 | 4.812 | 4.826 | 1,039,156 | -0.24(-4.79%) |
Mar 08, 2004 | 5.115 | 5.130 | 5.036 | 5.069 | 788,655 | -0.04(-0.72%) |
Mar 05, 2004 | 5.045 | 5.113 | 5.033 | 5.105 | 647,361 | +0.06(+1.20%) |
Mar 04, 2004 | 5.063 | 5.069 | 5.032 | 5.045 | 439,080 | -0.00(-0.09%) |
Mar 03, 2004 | 5.111 | 5.120 | 4.989 | 5.050 | 864,087 | -0.06(-1.20%) |
Mar 02, 2004 | 5.140 | 5.223 | 5.107 | 5.111 | 974,419 | -0.06(-1.12%) |
Mar 01, 2004 | 5.040 | 5.196 | 5.040 | 5.169 | 964,850 | +0.14(+2.80%) |
Feb 27, 2004 | 5.057 | 5.089 | 5.015 | 5.029 | 1,150,614 | -0.01(-0.19%) |
Feb 26, 2004 | 4.974 | 5.044 | 4.962 | 5.038 | 507,756 | +0.04(+0.81%) |
Feb 25, 2004 | 5.034 | 5.068 | 4.997 | 4.998 | 623,718 | -0.03(-0.52%) |
Feb 24, 2004 | 5.010 | 5.070 | 4.978 | 5.024 | 1,085,878 | +0.02(+0.40%) |
Feb 23, 2004 | 4.974 | 5.025 | 4.947 | 5.004 | 1,106,706 | +0.06(+1.20%) |
Feb 20, 2004 | 4.944 | 4.975 | 4.927 | 4.944 | 602,327 | -0.01(-0.26%) |
Feb 19, 2004 | 4.992 | 5.029 | 4.952 | 4.957 | 493,120 | -0.02(-0.33%) |
Feb 18, 2004 | 5.021 | 5.026 | 4.956 | 4.974 | 476,795 | -0.02(-0.47%) |
Feb 17, 2004 | 4.986 | 5.059 | 4.973 | 4.998 | 627,659 | +0.03(+0.60%) |
Feb 13, 2004 | 4.995 | 5.032 | 4.911 | 4.968 | 378,847 | -0.03(-0.55%) |
Feb 12, 2004 | 5.002 | 5.013 | 4.970 | 4.995 | 385,039 | -0.01(-0.17%) |
Feb 11, 2004 | 4.947 | 5.013 | 4.927 | 5.004 | 648,487 | +0.06(+1.17%) |
Feb 10, 2004 | 4.856 | 4.946 | 4.835 | 4.946 | 544,346 | +0.07(+1.48%) |
Feb 09, 2004 | 4.862 | 4.896 | 4.860 | 4.873 | 682,825 | +0.01(+0.24%) |
Feb 06, 2004 | 4.820 | 4.896 | 4.818 | 4.862 | 720,541 | +0.05(+0.93%) |
Feb 05, 2004 | 4.738 | 4.817 | 4.731 | 4.817 | 1,197,337 | +0.08(+1.65%) |
Feb 04, 2004 | 4.749 | 4.812 | 4.736 | 4.738 | 1,097,700 | -0.02(-0.50%) |
Feb 03, 2004 | 4.873 | 4.885 | 4.761 | 4.762 | 1,228,861 | -0.08(-1.69%) |
Feb 02, 2004 | 4.895 | 4.912 | 4.818 | 4.844 | 683,951 | -0.04(-0.80%) |
Jan 30, 2004 | 4.916 | 4.916 | 4.835 | 4.883 | 622,593 | -0.03(-0.65%) |
Jan 29, 2004 | 4.950 | 4.968 | 4.910 | 4.915 | 700,839 | -0.01(-0.24%) |
Jan 28, 2004 | 4.962 | 5.010 | 4.916 | 4.927 | 1,009,884 | -0.04(-0.72%) |
Jan 27, 2004 | 4.856 | 4.962 | 4.833 | 4.962 | 983,989 | +0.12(+2.57%) |
Jan 26, 2004 | 4.761 | 4.840 | 4.761 | 4.838 | 1,111,773 | +0.08(+1.67%) |
Jan 23, 2004 | 4.725 | 4.761 | 4.702 | 4.758 | 868,027 | +0.06(+1.34%) |
Jan 22, 2004 | 4.761 | 4.779 | 4.679 | 4.696 | 552,227 | -0.06(-1.20%) |
Jan 21, 2004 | 4.755 | 4.762 | 4.730 | 4.753 | 570,804 | +0.02(+0.32%) |
Jan 20, 2004 | 4.737 | 4.777 | 4.728 | 4.737 | 438,517 | +0.00(+0.10%) |
Jan 16, 2004 | 4.743 | 4.743 | 4.708 | 4.732 | 345,071 | +0.01(+0.15%) |
Jan 15, 2004 | 4.749 | 4.749 | 4.698 | 4.725 | 511,697 | -0.05(-1.04%) |
Jan 14, 2004 | 4.713 | 4.813 | 4.708 | 4.775 | 431,762 | +0.07(+1.59%) |
Jan 13, 2004 | 4.697 | 4.734 | 4.685 | 4.700 | 661,434 | +0.00(+0.10%) |
Jan 12, 2004 | 4.727 | 4.755 | 4.680 | 4.696 | 571,929 | -0.03(-0.65%) |
Jan 09, 2004 | 4.749 | 4.750 | 4.713 | 4.727 | 720,541 | -0.03(-0.62%) |
Jan 08, 2004 | 4.767 | 4.790 | 4.748 | 4.756 | 1,018,327 | +0.00(+0.05%) |
Jan 07, 2004 | 4.767 | 4.767 | 4.743 | 4.754 | 1,181,575 | -0.01(-0.15%) |
Jan 06, 2004 | 4.770 | 4.796 | 4.754 | 4.761 | 414,311 | -0.00(-0.02%) |
Jan 05, 2004 | 4.814 | 4.832 | 4.758 | 4.762 | 400,801 | -0.02(-0.47%) |