Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.314 | 4.616 | 4.163 | 4.555 | 297,275 | +0.23(+5.23%) |
Mar 30, 2004 | 4.306 | 4.442 | 4.254 | 4.329 | 175,288 | +0.01(+0.17%) |
Mar 29, 2004 | 4.427 | 4.510 | 4.186 | 4.321 | 217,055 | -0.05(-1.21%) |
Mar 26, 2004 | 4.042 | 4.420 | 4.042 | 4.374 | 291,573 | +0.27(+6.62%) |
Mar 25, 2004 | 3.982 | 4.103 | 3.982 | 4.103 | 242,116 | +0.11(+2.64%) |
Mar 24, 2004 | 3.959 | 4.073 | 3.922 | 3.997 | 214,801 | +0.02(+0.38%) |
Mar 23, 2004 | 3.907 | 4.088 | 3.892 | 3.982 | 324,324 | +0.02(+0.57%) |
Mar 22, 2004 | 3.997 | 4.012 | 3.786 | 3.959 | 395,924 | -0.05(-1.32%) |
Mar 19, 2004 | 4.201 | 4.201 | 3.982 | 4.012 | 161,233 | -0.01(-0.19%) |
Mar 18, 2004 | 3.990 | 4.231 | 3.922 | 4.020 | 440,874 | -0.02(-0.56%) |
Mar 17, 2004 | 4.133 | 4.208 | 3.967 | 4.042 | 202,470 | +0.01(+0.19%) |
Mar 16, 2004 | 4.171 | 4.208 | 3.778 | 4.035 | 310,534 | +0.08(+1.90%) |
Mar 15, 2004 | 4.186 | 4.329 | 3.959 | 3.959 | 260,546 | -0.38(-8.85%) |
Mar 12, 2004 | 4.080 | 4.352 | 4.080 | 4.344 | 211,486 | +0.30(+7.46%) |
Mar 11, 2004 | 3.997 | 4.359 | 3.975 | 4.042 | 415,150 | -0.18(-4.29%) |
Mar 10, 2004 | 4.337 | 4.525 | 4.156 | 4.223 | 293,429 | -0.11(-2.44%) |
Mar 09, 2004 | 4.367 | 4.487 | 4.223 | 4.329 | 276,988 | -0.08(-1.88%) |
Mar 08, 2004 | 4.661 | 4.661 | 4.359 | 4.412 | 194,647 | -0.18(-3.94%) |
Mar 05, 2004 | 4.450 | 4.736 | 4.337 | 4.593 | 376,433 | +0.05(+1.16%) |
Mar 04, 2004 | 4.393 | 4.540 | 4.299 | 4.540 | 591,102 | +0.14(+3.26%) |
Mar 03, 2004 | 4.314 | 4.495 | 4.261 | 4.397 | 300,987 | -0.03(-0.68%) |
Mar 02, 2004 | 4.653 | 4.729 | 4.337 | 4.427 | 371,660 | -0.23(-4.86%) |
Mar 01, 2004 | 4.902 | 4.947 | 4.570 | 4.653 | 469,514 | -0.07(-1.44%) |
Feb 27, 2004 | 4.495 | 4.773 | 4.495 | 4.721 | 379,615 | +0.12(+2.62%) |
Feb 26, 2004 | 4.450 | 4.706 | 4.450 | 4.601 | 320,346 | -0.07(-1.45%) |
Feb 25, 2004 | 4.412 | 4.691 | 4.382 | 4.668 | 388,101 | +0.20(+4.38%) |
Feb 24, 2004 | 4.178 | 4.525 | 4.125 | 4.472 | 245,430 | +0.21(+4.96%) |
Feb 23, 2004 | 4.276 | 4.374 | 3.959 | 4.261 | 752,867 | -0.09(-2.08%) |
Feb 20, 2004 | 4.857 | 4.857 | 4.352 | 4.352 | 746,767 | -0.36(-7.68%) |
Feb 19, 2004 | 4.970 | 4.978 | 4.714 | 4.714 | 264,259 | -0.13(-2.65%) |
Feb 18, 2004 | 4.978 | 5.159 | 4.812 | 4.842 | 338,379 | -0.20(-4.04%) |
Feb 17, 2004 | 5.211 | 5.219 | 4.902 | 5.045 | 196,503 | +0.11(+2.14%) |
Feb 13, 2004 | 5.113 | 5.204 | 4.902 | 4.940 | 225,011 | -0.14(-2.82%) |
Feb 12, 2004 | 4.827 | 5.181 | 4.827 | 5.083 | 414,885 | +0.20(+4.17%) |
Feb 11, 2004 | 4.895 | 4.978 | 4.714 | 4.880 | 373,781 | -0.08(-1.67%) |
Feb 10, 2004 | 4.940 | 5.023 | 4.804 | 4.963 | 337,848 | -0.08(-1.50%) |
Feb 09, 2004 | 5.121 | 5.151 | 4.940 | 5.038 | 304,567 | -0.19(-3.61%) |
Feb 06, 2004 | 4.925 | 5.347 | 4.910 | 5.226 | 489,668 | +0.18(+3.59%) |
Feb 05, 2004 | 5.144 | 5.279 | 4.887 | 5.045 | 602,903 | -0.23(-4.29%) |
Feb 04, 2004 | 5.211 | 5.279 | 4.736 | 5.272 | 885,195 | -0.05(-0.85%) |
Feb 03, 2004 | 5.732 | 5.732 | 5.317 | 5.317 | 584,738 | -0.40(-6.99%) |
Feb 02, 2004 | 6.033 | 6.139 | 5.656 | 5.717 | 296,346 | -0.26(-4.29%) |
Jan 30, 2004 | 5.845 | 6.184 | 5.807 | 5.973 | 507,038 | +0.20(+3.39%) |
Jan 29, 2004 | 5.966 | 6.162 | 4.374 | 5.777 | 3,192,193 | -0.07(-1.16%) |
Jan 28, 2004 | 6.373 | 6.373 | 5.845 | 5.845 | 763,607 | -0.49(-7.74%) |
Jan 27, 2004 | 6.478 | 6.478 | 6.245 | 6.335 | 683,255 | -0.11(-1.75%) |
Jan 26, 2004 | 6.222 | 6.486 | 6.184 | 6.448 | 716,006 | +0.16(+2.52%) |
Jan 23, 2004 | 6.222 | 6.380 | 6.079 | 6.290 | 668,139 | +0.19(+3.09%) |
Jan 22, 2004 | 6.675 | 6.675 | 6.071 | 6.101 | 708,978 | -0.57(-8.59%) |
Jan 21, 2004 | 6.260 | 6.675 | 6.169 | 6.675 | 1,348,610 | +0.27(+4.24%) |
Jan 20, 2004 | 6.033 | 6.471 | 6.033 | 6.403 | 685,111 | +0.30(+4.94%) |
Jan 16, 2004 | 6.561 | 6.584 | 5.762 | 6.101 | 993,922 | -0.43(-6.58%) |
Jan 15, 2004 | 6.546 | 6.561 | 6.411 | 6.531 | 356,182 | +0.02(+0.23%) |
Jan 14, 2004 | 6.426 | 6.659 | 6.395 | 6.516 | 449,490 | +0.13(+2.01%) |
Jan 13, 2004 | 6.335 | 6.418 | 6.267 | 6.388 | 458,570 | +0.07(+1.07%) |
Jan 12, 2004 | 6.365 | 6.411 | 6.260 | 6.320 | 253,924 | +0.06(+0.96%) |
Jan 09, 2004 | 6.267 | 6.373 | 6.154 | 6.260 | 292,923 | -0.06(-0.95%) |
Jan 08, 2004 | 6.245 | 6.373 | 6.116 | 6.320 | 358,620 | -0.02(-0.36%) |
Jan 07, 2004 | 6.230 | 6.463 | 6.124 | 6.343 | 511,903 | +0.11(+1.82%) |
Jan 06, 2004 | 6.260 | 6.260 | 6.033 | 6.230 | 273,540 | +0.00(+0.00%) |
Jan 05, 2004 | 6.086 | 6.260 | 5.996 | 6.230 | 385,184 | +0.14(+2.35%) |