Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.656 | 4.713 | 4.626 | 4.678 | 1,405,800 | +0.03(+0.55%) |
Mar 30, 2004 | 4.619 | 4.667 | 4.612 | 4.652 | 2,209,500 | +0.02(+0.50%) |
Mar 29, 2004 | 4.622 | 4.651 | 4.600 | 4.629 | 1,582,200 | +0.04(+0.80%) |
Mar 26, 2004 | 4.546 | 4.627 | 4.544 | 4.592 | 1,491,300 | +0.06(+1.25%) |
Mar 25, 2004 | 4.457 | 4.572 | 4.454 | 4.536 | 2,864,700 | +0.09(+1.92%) |
Mar 24, 2004 | 4.377 | 4.466 | 4.363 | 4.450 | 4,512,600 | +0.08(+1.78%) |
Mar 23, 2004 | 4.444 | 4.449 | 4.334 | 4.372 | 22,107,600 | -0.09(-1.94%) |
Mar 22, 2004 | 4.623 | 4.640 | 4.459 | 4.459 | 2,274,300 | -0.21(-4.45%) |
Mar 19, 2004 | 4.738 | 4.761 | 4.656 | 4.667 | 841,500 | -0.07(-1.39%) |
Mar 18, 2004 | 4.656 | 4.738 | 4.650 | 4.732 | 494,100 | +0.07(+1.60%) |
Mar 17, 2004 | 4.689 | 4.704 | 4.629 | 4.658 | 528,300 | -0.04(-0.80%) |
Mar 16, 2004 | 4.689 | 4.759 | 4.668 | 4.696 | 673,200 | +0.00(+0.07%) |
Mar 15, 2004 | 4.693 | 4.722 | 4.670 | 4.692 | 826,200 | +0.01(+0.19%) |
Mar 12, 2004 | 4.656 | 4.693 | 4.656 | 4.683 | 1,424,700 | -0.01(-0.14%) |
Mar 11, 2004 | 4.717 | 4.740 | 4.660 | 4.690 | 680,400 | -0.02(-0.38%) |
Mar 10, 2004 | 4.777 | 4.777 | 4.686 | 4.708 | 652,500 | -0.07(-1.40%) |
Mar 09, 2004 | 4.778 | 4.793 | 4.739 | 4.774 | 1,493,100 | -0.02(-0.37%) |
Mar 08, 2004 | 4.778 | 4.806 | 4.774 | 4.792 | 2,014,200 | +0.01(+0.28%) |
Mar 05, 2004 | 4.783 | 4.783 | 4.751 | 4.779 | 1,635,300 | -0.00(-0.07%) |
Mar 04, 2004 | 4.771 | 4.784 | 4.732 | 4.782 | 818,100 | +0.01(+0.14%) |
Mar 03, 2004 | 4.734 | 4.799 | 4.720 | 4.776 | 1,105,200 | +0.04(+0.92%) |
Mar 02, 2004 | 4.770 | 4.804 | 4.703 | 4.732 | 782,100 | -0.01(-0.14%) |
Mar 01, 2004 | 4.706 | 4.769 | 4.683 | 4.739 | 1,477,800 | +0.03(+0.57%) |
Feb 27, 2004 | 4.660 | 4.733 | 4.660 | 4.712 | 816,300 | +0.05(+0.98%) |
Feb 26, 2004 | 4.663 | 4.667 | 4.633 | 4.667 | 466,200 | +0.01(+0.24%) |
Feb 25, 2004 | 4.628 | 4.667 | 4.614 | 4.656 | 828,000 | +0.05(+1.09%) |
Feb 24, 2004 | 4.576 | 4.623 | 4.566 | 4.606 | 967,500 | +0.04(+0.85%) |
Feb 23, 2004 | 4.589 | 4.611 | 4.562 | 4.567 | 710,100 | -0.01(-0.19%) |
Feb 20, 2004 | 4.607 | 4.656 | 4.547 | 4.576 | 1,098,900 | -0.06(-1.29%) |
Feb 19, 2004 | 4.651 | 4.694 | 4.609 | 4.635 | 651,600 | -0.02(-0.46%) |
Feb 18, 2004 | 4.774 | 4.778 | 4.654 | 4.657 | 1,131,300 | -0.09(-1.96%) |
Feb 17, 2004 | 4.711 | 4.793 | 4.672 | 4.750 | 603,000 | +0.04(+0.92%) |
Feb 13, 2004 | 4.803 | 4.803 | 4.638 | 4.707 | 992,700 | -0.09(-1.79%) |
Feb 12, 2004 | 4.806 | 4.838 | 4.780 | 4.792 | 864,000 | -0.04(-0.83%) |
Feb 11, 2004 | 4.864 | 4.872 | 4.806 | 4.832 | 725,400 | -0.03(-0.71%) |
Feb 10, 2004 | 4.866 | 4.893 | 4.827 | 4.867 | 433,800 | +0.03(+0.69%) |
Feb 09, 2004 | 4.811 | 4.864 | 4.781 | 4.833 | 632,700 | +0.04(+0.74%) |
Feb 06, 2004 | 4.819 | 4.852 | 4.732 | 4.798 | 1,659,600 | +0.01(+0.28%) |
Feb 05, 2004 | 4.788 | 4.862 | 4.778 | 4.784 | 931,500 | +0.00(+0.05%) |
Feb 04, 2004 | 4.867 | 4.867 | 4.778 | 4.782 | 743,400 | -0.07(-1.51%) |
Feb 03, 2004 | 4.867 | 4.889 | 4.847 | 4.856 | 3,059,100 | -0.01(-0.30%) |
Feb 02, 2004 | 4.886 | 4.889 | 4.844 | 4.870 | 1,730,700 | -0.00(-0.05%) |
Jan 30, 2004 | 4.959 | 4.959 | 4.848 | 4.872 | 958,500 | -0.07(-1.46%) |
Jan 29, 2004 | 4.956 | 5.007 | 4.909 | 4.944 | 723,600 | -0.06(-1.24%) |
Jan 28, 2004 | 4.984 | 5.021 | 4.961 | 5.007 | 1,423,800 | +0.05(+0.99%) |
Jan 27, 2004 | 4.942 | 5.000 | 4.940 | 4.958 | 914,400 | +0.02(+0.36%) |
Jan 26, 2004 | 4.856 | 4.943 | 4.848 | 4.940 | 970,200 | +0.09(+1.95%) |
Jan 23, 2004 | 4.856 | 4.856 | 4.813 | 4.846 | 1,079,100 | +0.01(+0.14%) |
Jan 22, 2004 | 4.856 | 4.856 | 4.810 | 4.839 | 785,700 | -0.01(-0.30%) |
Jan 21, 2004 | 4.833 | 4.854 | 4.789 | 4.853 | 924,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.801 | 4.833 | 4.792 | 4.833 | 920,700 | +0.05(+0.97%) |
Jan 16, 2004 | 4.787 | 4.800 | 4.742 | 4.787 | 517,500 | +0.01(+0.19%) |
Jan 15, 2004 | 4.712 | 4.792 | 4.707 | 4.778 | 1,248,624 | +0.07(+1.56%) |
Jan 14, 2004 | 4.679 | 4.710 | 4.677 | 4.704 | 1,079,352 | +0.04(+0.79%) |
Jan 13, 2004 | 4.626 | 4.683 | 4.613 | 4.668 | 1,543,239 | +0.05(+0.99%) |
Jan 12, 2004 | 4.578 | 4.656 | 4.578 | 4.622 | 2,661,228 | +0.04(+0.97%) |
Jan 09, 2004 | 4.442 | 4.593 | 4.442 | 4.578 | 3,278,214 | +0.10(+2.16%) |
Jan 08, 2004 | 4.449 | 4.489 | 4.449 | 4.481 | 727,407 | +0.04(+0.90%) |
Jan 07, 2004 | 4.486 | 4.489 | 4.437 | 4.441 | 1,003,365 | -0.01(-0.20%) |
Jan 06, 2004 | 4.482 | 4.482 | 4.428 | 4.450 | 346,500 | -0.01(-0.12%) |
Jan 05, 2004 | 4.497 | 4.516 | 4.436 | 4.456 | 972,000 | -0.03(-0.74%) |