Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.934 | 5.011 | 4.837 | 4.846 | 67,090 | -0.10(-1.96%) |
Mar 30, 2004 | 4.808 | 5.021 | 4.808 | 4.943 | 66,573 | -0.01(-0.20%) |
Mar 29, 2004 | 4.934 | 5.088 | 4.721 | 4.953 | 106,372 | +0.06(+1.19%) |
Mar 26, 2004 | 4.730 | 4.934 | 4.498 | 4.895 | 177,597 | +0.25(+5.42%) |
Mar 25, 2004 | 4.547 | 4.692 | 4.460 | 4.643 | 119,501 | +0.10(+2.11%) |
Mar 24, 2004 | 4.653 | 4.653 | 4.450 | 4.548 | 224,013 | -0.02(-0.40%) |
Mar 23, 2004 | 4.411 | 4.653 | 4.227 | 4.566 | 279,215 | +0.07(+1.51%) |
Mar 22, 2004 | 4.460 | 4.508 | 4.208 | 4.498 | 690,026 | -0.09(-1.90%) |
Mar 19, 2004 | 4.798 | 4.837 | 4.479 | 4.585 | 91,900 | -0.06(-1.25%) |
Mar 18, 2004 | 4.924 | 4.924 | 4.411 | 4.643 | 709,254 | -0.38(-7.51%) |
Mar 17, 2004 | 5.021 | 5.117 | 4.924 | 5.021 | 56,235 | -0.09(-1.70%) |
Mar 16, 2004 | 5.117 | 5.117 | 4.914 | 5.108 | 83,526 | +0.14(+2.72%) |
Mar 15, 2004 | 5.175 | 5.243 | 4.963 | 4.972 | 137,798 | -0.34(-6.38%) |
Mar 12, 2004 | 5.079 | 5.320 | 5.040 | 5.311 | 57,476 | +0.22(+4.37%) |
Mar 11, 2004 | 5.340 | 5.349 | 5.088 | 5.088 | 106,786 | -0.26(-4.88%) |
Mar 10, 2004 | 5.562 | 5.562 | 5.301 | 5.349 | 73,912 | -0.02(-0.36%) |
Mar 09, 2004 | 5.582 | 5.640 | 5.204 | 5.369 | 103,891 | -0.27(-4.80%) |
Mar 08, 2004 | 5.736 | 5.804 | 5.495 | 5.640 | 166,123 | -0.09(-1.52%) |
Mar 05, 2004 | 5.707 | 5.756 | 5.572 | 5.727 | 109,680 | -0.01(-0.17%) |
Mar 04, 2004 | 6.056 | 6.056 | 5.669 | 5.736 | 392,617 | -0.26(-4.35%) |
Mar 03, 2004 | 6.027 | 6.143 | 5.814 | 5.998 | 606,809 | +0.33(+5.80%) |
Mar 02, 2004 | 5.727 | 5.756 | 5.466 | 5.669 | 138,832 | +0.11(+1.91%) |
Mar 01, 2004 | 5.427 | 5.727 | 5.427 | 5.562 | 92,210 | +0.10(+1.77%) |
Feb 27, 2004 | 5.456 | 5.582 | 5.408 | 5.466 | 97,792 | +0.09(+1.62%) |
Feb 26, 2004 | 5.543 | 5.543 | 5.127 | 5.378 | 47,965 | -0.12(-2.11%) |
Feb 25, 2004 | 5.175 | 5.572 | 5.127 | 5.495 | 37,525 | +0.31(+5.97%) |
Feb 24, 2004 | 5.349 | 5.427 | 5.175 | 5.185 | 22,742 | -0.13(-2.37%) |
Feb 23, 2004 | 5.398 | 5.504 | 5.069 | 5.311 | 36,387 | +0.09(+1.67%) |
Feb 20, 2004 | 5.359 | 5.408 | 5.175 | 5.224 | 33,286 | -0.17(-3.23%) |
Feb 19, 2004 | 5.562 | 5.756 | 5.388 | 5.398 | 46,725 | -0.22(-3.96%) |
Feb 18, 2004 | 5.688 | 5.736 | 5.562 | 5.620 | 23,569 | -0.06(-1.02%) |
Feb 17, 2004 | 5.562 | 5.707 | 5.562 | 5.678 | 20,985 | +0.16(+2.98%) |
Feb 13, 2004 | 5.659 | 5.765 | 5.446 | 5.514 | 47,759 | -0.25(-4.36%) |
Feb 12, 2004 | 5.799 | 5.901 | 5.601 | 5.765 | 43,727 | +0.03(+0.51%) |
Feb 11, 2004 | 5.707 | 5.949 | 5.707 | 5.736 | 110,507 | -0.19(-3.26%) |
Feb 10, 2004 | 5.678 | 5.930 | 5.678 | 5.930 | 89,419 | +0.27(+4.79%) |
Feb 09, 2004 | 5.794 | 5.852 | 5.649 | 5.659 | 66,366 | +0.11(+1.92%) |
Feb 06, 2004 | 5.504 | 5.756 | 5.485 | 5.553 | 22,328 | +0.09(+1.59%) |
Feb 05, 2004 | 5.359 | 5.707 | 5.340 | 5.466 | 46,415 | +0.11(+1.99%) |
Feb 04, 2004 | 5.456 | 5.756 | 5.359 | 5.359 | 74,946 | -0.26(-4.65%) |
Feb 03, 2004 | 5.466 | 5.698 | 5.446 | 5.620 | 70,604 | +0.18(+3.38%) |
Feb 02, 2004 | 5.427 | 5.543 | 5.408 | 5.437 | 37,111 | -0.04(-0.72%) |
Jan 30, 2004 | 5.804 | 5.804 | 5.427 | 5.476 | 50,757 | -0.34(-5.81%) |
Jan 29, 2004 | 5.804 | 5.814 | 5.591 | 5.814 | 49,103 | +0.10(+1.69%) |
Jan 28, 2004 | 5.804 | 5.814 | 5.669 | 5.717 | 84,147 | -0.08(-1.34%) |
Jan 27, 2004 | 5.998 | 5.998 | 5.707 | 5.794 | 105,648 | -0.15(-2.44%) |
Jan 26, 2004 | 5.833 | 5.949 | 5.756 | 5.940 | 172,222 | +0.09(+1.49%) |
Jan 23, 2004 | 5.843 | 5.998 | 5.707 | 5.852 | 183,283 | -0.02(-0.33%) |
Jan 22, 2004 | 6.239 | 6.385 | 5.843 | 5.872 | 187,728 | -0.59(-9.13%) |
Jan 21, 2004 | 6.501 | 6.539 | 6.094 | 6.462 | 483,690 | +0.00(+0.00%) |
Jan 20, 2004 | 5.920 | 6.491 | 5.920 | 6.462 | 283,867 | +0.52(+8.79%) |
Jan 16, 2004 | 5.891 | 6.085 | 5.756 | 5.940 | 318,394 | -0.06(-0.97%) |
Jan 15, 2004 | 5.388 | 6.094 | 4.982 | 5.998 | 220,324 | +0.55(+10.12%) |
Jan 14, 2004 | 5.369 | 5.553 | 5.243 | 5.446 | 83,913 | +0.15(+2.74%) |
Jan 13, 2004 | 5.369 | 5.378 | 5.195 | 5.301 | 42,213 | -0.07(-1.26%) |
Jan 12, 2004 | 5.146 | 5.388 | 5.146 | 5.369 | 57,111 | +0.15(+2.97%) |
Jan 09, 2004 | 4.934 | 5.214 | 4.934 | 5.214 | 86,058 | +0.19(+3.85%) |
Jan 08, 2004 | 5.030 | 5.039 | 4.885 | 5.021 | 35,735 | +0.05(+0.97%) |
Jan 07, 2004 | 4.857 | 5.050 | 4.856 | 4.972 | 27,369 | +0.06(+1.18%) |
Jan 06, 2004 | 4.846 | 5.127 | 4.846 | 4.914 | 93,244 | -0.11(-2.12%) |
Jan 05, 2004 | 5.079 | 5.088 | 4.808 | 5.021 | 68,020 | +0.02(+0.39%) |