Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.953 | 5.075 | 4.898 | 5.066 | 164,701 | +0.15(+3.02%) |
Mar 30, 2004 | 4.831 | 4.918 | 4.831 | 4.918 | 22,561 | +0.12(+2.45%) |
Mar 29, 2004 | 4.765 | 4.847 | 4.765 | 4.800 | 87,540 | +0.06(+1.31%) |
Mar 26, 2004 | 4.731 | 4.776 | 4.731 | 4.738 | 119,578 | -0.02(-0.33%) |
Mar 25, 2004 | 4.776 | 4.800 | 4.745 | 4.754 | 55,953 | +0.00(+0.00%) |
Mar 24, 2004 | 4.869 | 4.869 | 4.754 | 4.754 | 173,726 | -0.09(-1.92%) |
Mar 23, 2004 | 4.829 | 4.858 | 4.767 | 4.847 | 111,455 | +0.03(+0.69%) |
Mar 22, 2004 | 4.938 | 4.938 | 4.707 | 4.813 | 95,211 | -0.12(-2.34%) |
Mar 19, 2004 | 4.831 | 4.929 | 4.831 | 4.929 | 120,480 | +0.11(+2.30%) |
Mar 18, 2004 | 4.884 | 4.887 | 4.731 | 4.818 | 225,167 | -0.06(-1.32%) |
Mar 17, 2004 | 5.363 | 5.370 | 4.840 | 4.882 | 377,235 | -0.46(-8.59%) |
Mar 16, 2004 | 5.352 | 5.363 | 5.243 | 5.341 | 94,760 | +0.01(+0.21%) |
Mar 15, 2004 | 5.430 | 5.430 | 5.319 | 5.330 | 46,477 | -0.10(-1.84%) |
Mar 12, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 5,866 | -0.06(-1.01%) |
Mar 11, 2004 | 5.540 | 5.540 | 5.467 | 5.485 | 85,735 | -0.08(-1.36%) |
Mar 10, 2004 | 5.585 | 5.585 | 5.543 | 5.560 | 95,662 | +0.00(+0.00%) |
Mar 09, 2004 | 5.489 | 5.596 | 5.489 | 5.560 | 40,160 | +0.07(+1.29%) |
Mar 08, 2004 | 5.463 | 5.492 | 5.463 | 5.489 | 13,085 | +0.03(+0.49%) |
Mar 05, 2004 | 5.430 | 5.463 | 5.421 | 5.463 | 45,123 | +0.01(+0.20%) |
Mar 04, 2004 | 5.518 | 5.518 | 5.390 | 5.452 | 48,733 | -0.11(-1.91%) |
Mar 03, 2004 | 5.715 | 5.715 | 5.529 | 5.558 | 104,236 | -0.08(-1.49%) |
Mar 02, 2004 | 5.496 | 5.642 | 5.496 | 5.642 | 94,308 | +0.12(+2.13%) |
Mar 01, 2004 | 5.449 | 5.538 | 5.441 | 5.525 | 81,222 | +0.13(+2.38%) |
Feb 27, 2004 | 5.374 | 5.416 | 5.370 | 5.396 | 46,026 | +0.04(+0.74%) |
Feb 26, 2004 | 5.308 | 5.381 | 5.299 | 5.356 | 36,099 | +0.02(+0.42%) |
Feb 25, 2004 | 5.241 | 5.334 | 5.241 | 5.334 | 31,586 | +0.12(+2.21%) |
Feb 24, 2004 | 5.152 | 5.230 | 5.152 | 5.219 | 55,953 | +0.05(+0.94%) |
Feb 23, 2004 | 5.179 | 5.186 | 5.170 | 5.170 | 42,867 | -0.02(-0.30%) |
Feb 20, 2004 | 5.274 | 5.274 | 5.186 | 5.186 | 57,758 | -0.09(-1.76%) |
Feb 19, 2004 | 5.418 | 5.430 | 5.279 | 5.279 | 73,551 | +0.07(+1.36%) |
Feb 18, 2004 | 5.197 | 5.252 | 5.186 | 5.208 | 55,502 | +0.11(+2.22%) |
Feb 17, 2004 | 5.008 | 5.097 | 5.008 | 5.095 | 69,039 | +0.19(+3.93%) |
Feb 13, 2004 | 4.873 | 4.920 | 4.838 | 4.902 | 20,305 | +0.04(+0.91%) |
Feb 12, 2004 | 4.849 | 4.884 | 4.849 | 4.858 | 60,917 | +0.02(+0.46%) |
Feb 11, 2004 | 4.820 | 4.875 | 4.798 | 4.836 | 290,146 | +0.05(+1.07%) |
Feb 10, 2004 | 4.851 | 4.851 | 4.778 | 4.785 | 32,489 | -0.08(-1.55%) |
Feb 09, 2004 | 4.875 | 4.875 | 4.811 | 4.860 | 287,438 | +0.09(+1.95%) |
Feb 06, 2004 | 4.738 | 4.796 | 4.707 | 4.767 | 71,295 | +0.04(+0.89%) |
Feb 05, 2004 | 4.796 | 4.805 | 4.720 | 4.725 | 93,406 | -0.07(-1.39%) |
Feb 04, 2004 | 4.898 | 4.907 | 4.789 | 4.791 | 119,578 | +0.02(+0.42%) |
Feb 03, 2004 | 4.809 | 4.809 | 4.767 | 4.771 | 78,064 | -0.05(-1.01%) |
Feb 02, 2004 | 4.824 | 4.831 | 4.743 | 4.820 | 211,179 | +0.00(+0.09%) |
Jan 30, 2004 | 4.805 | 4.864 | 4.805 | 4.816 | 198,996 | -0.04(-0.78%) |
Jan 29, 2004 | 4.920 | 4.920 | 4.853 | 4.853 | 59,563 | -0.11(-2.23%) |
Jan 28, 2004 | 5.020 | 5.020 | 4.964 | 4.964 | 27,976 | -0.04(-0.88%) |
Jan 27, 2004 | 4.986 | 5.013 | 4.986 | 5.008 | 14,439 | -0.00(-0.09%) |
Jan 26, 2004 | 5.119 | 5.119 | 5.011 | 5.013 | 34,745 | -0.11(-2.20%) |
Jan 23, 2004 | 5.110 | 5.126 | 5.110 | 5.126 | 9,024 | -0.01(-0.13%) |
Jan 22, 2004 | 5.064 | 5.157 | 5.064 | 5.133 | 34,745 | +0.06(+1.14%) |
Jan 21, 2004 | 5.075 | 5.075 | 5.055 | 5.075 | 64,527 | -0.00(-0.09%) |
Jan 20, 2004 | 5.075 | 5.082 | 5.075 | 5.079 | 52,794 | +0.00(+0.09%) |
Jan 16, 2004 | 5.031 | 5.097 | 5.031 | 5.075 | 74,905 | +0.03(+0.57%) |
Jan 15, 2004 | 5.199 | 5.199 | 5.044 | 5.046 | 83,479 | -0.17(-3.19%) |
Jan 14, 2004 | 5.263 | 5.263 | 5.203 | 5.212 | 57,307 | -0.07(-1.30%) |
Jan 13, 2004 | 5.208 | 5.336 | 5.208 | 5.281 | 34,745 | +0.09(+1.71%) |
Jan 12, 2004 | 5.075 | 5.208 | 5.075 | 5.192 | 41,513 | +0.11(+2.23%) |
Jan 09, 2004 | 4.991 | 5.079 | 4.964 | 5.079 | 34,745 | +0.11(+2.28%) |
Jan 08, 2004 | 4.902 | 4.980 | 4.902 | 4.966 | 22,561 | +0.09(+1.91%) |
Jan 07, 2004 | 4.849 | 4.895 | 4.833 | 4.873 | 26,171 | +0.02(+0.46%) |
Jan 06, 2004 | 4.853 | 4.873 | 4.847 | 4.851 | 16,244 | -0.02(-0.32%) |
Jan 05, 2004 | 4.842 | 4.873 | 4.787 | 4.867 | 38,806 | +0.05(+1.01%) |