Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.123 | 5.125 | 5.091 | 5.123 | 11,010 | +0.01(+0.13%) |
Mar 30, 2004 | 5.032 | 5.126 | 5.032 | 5.116 | 88,085 | -0.01(-0.16%) |
Mar 29, 2004 | 5.091 | 5.172 | 4.988 | 5.125 | 47,316 | -0.02(-0.33%) |
Mar 26, 2004 | 5.141 | 5.162 | 5.046 | 5.141 | 24,997 | +0.03(+0.53%) |
Mar 25, 2004 | 5.084 | 5.140 | 4.938 | 5.114 | 69,635 | +0.11(+2.28%) |
Mar 24, 2004 | 5.051 | 5.126 | 5.000 | 5.000 | 40,769 | -0.10(-2.04%) |
Mar 23, 2004 | 5.064 | 5.104 | 5.009 | 5.104 | 19,343 | +0.10(+1.95%) |
Mar 22, 2004 | 5.039 | 5.079 | 4.938 | 5.007 | 36,900 | -0.01(-0.17%) |
Mar 19, 2004 | 5.108 | 5.153 | 4.978 | 5.015 | 74,694 | -0.13(-2.45%) |
Mar 18, 2004 | 5.207 | 5.257 | 5.108 | 5.141 | 11,010 | -0.05(-0.94%) |
Mar 17, 2004 | 5.183 | 5.321 | 5.183 | 5.190 | 59,814 | +0.07(+1.41%) |
Mar 16, 2004 | 5.014 | 5.167 | 4.925 | 5.118 | 81,241 | +0.11(+2.11%) |
Mar 15, 2004 | 5.059 | 5.074 | 5.005 | 5.012 | 259,792 | -0.11(-2.16%) |
Mar 12, 2004 | 5.005 | 5.123 | 4.999 | 5.123 | 30,948 | +0.07(+1.46%) |
Mar 11, 2004 | 5.083 | 5.125 | 4.999 | 5.049 | 33,329 | +0.01(+0.10%) |
Mar 10, 2004 | 5.054 | 5.128 | 5.041 | 5.044 | 27,675 | -0.03(-0.50%) |
Mar 09, 2004 | 5.104 | 5.113 | 4.841 | 5.069 | 79,157 | -0.07(-1.31%) |
Mar 08, 2004 | 5.188 | 5.214 | 5.041 | 5.136 | 25,890 | +0.01(+0.13%) |
Mar 05, 2004 | 5.130 | 5.187 | 5.083 | 5.130 | 36,305 | +0.01(+0.16%) |
Mar 04, 2004 | 5.046 | 5.205 | 5.046 | 5.121 | 16,664 | +0.05(+1.06%) |
Mar 03, 2004 | 5.041 | 5.146 | 5.041 | 5.067 | 10,117 | -0.09(-1.69%) |
Mar 02, 2004 | 5.153 | 5.180 | 5.046 | 5.155 | 17,260 | -0.04(-0.71%) |
Mar 01, 2004 | 5.229 | 5.229 | 5.041 | 5.192 | 19,938 | +0.07(+1.38%) |
Feb 27, 2004 | 5.061 | 5.209 | 5.037 | 5.121 | 83,621 | -0.00(-0.07%) |
Feb 26, 2004 | 5.150 | 5.232 | 5.041 | 5.125 | 174,088 | -0.03(-0.52%) |
Feb 25, 2004 | 5.056 | 5.151 | 5.036 | 5.151 | 26,485 | +0.11(+2.23%) |
Feb 24, 2004 | 5.135 | 5.135 | 5.015 | 5.039 | 40,769 | -0.05(-1.02%) |
Feb 23, 2004 | 5.083 | 5.188 | 5.083 | 5.091 | 63,683 | -0.08(-1.46%) |
Feb 20, 2004 | 5.135 | 5.192 | 4.995 | 5.167 | 246,996 | +0.12(+2.47%) |
Feb 19, 2004 | 5.141 | 5.175 | 5.029 | 5.042 | 169,921 | -0.07(-1.32%) |
Feb 18, 2004 | 4.963 | 5.171 | 4.963 | 5.109 | 28,270 | +0.04(+0.70%) |
Feb 17, 2004 | 5.083 | 5.086 | 4.973 | 5.074 | 46,423 | +0.03(+0.67%) |
Feb 13, 2004 | 5.205 | 5.205 | 4.952 | 5.041 | 32,139 | -0.09(-1.74%) |
Feb 12, 2004 | 5.039 | 5.240 | 4.955 | 5.130 | 62,790 | +0.09(+1.77%) |
Feb 11, 2004 | 4.952 | 5.041 | 4.911 | 5.041 | 183,610 | +0.06(+1.15%) |
Feb 10, 2004 | 4.982 | 4.983 | 4.957 | 4.983 | 13,986 | +0.01(+0.24%) |
Feb 09, 2004 | 4.931 | 4.982 | 4.931 | 4.972 | 11,605 | -0.01(-0.27%) |
Feb 06, 2004 | 4.953 | 4.990 | 4.953 | 4.985 | 43,447 | +0.11(+2.28%) |
Feb 05, 2004 | 4.827 | 4.962 | 4.827 | 4.874 | 18,450 | +0.00(+0.03%) |
Feb 04, 2004 | 4.899 | 4.928 | 4.857 | 4.873 | 58,029 | -0.09(-1.79%) |
Feb 03, 2004 | 4.940 | 5.041 | 4.913 | 4.961 | 78,860 | +0.00(+0.10%) |
Feb 02, 2004 | 5.036 | 5.041 | 4.889 | 4.957 | 34,817 | -0.00(-0.03%) |
Jan 30, 2004 | 5.002 | 5.030 | 4.928 | 4.958 | 49,399 | +0.00(+0.03%) |
Jan 29, 2004 | 4.903 | 4.990 | 4.889 | 4.957 | 233,010 | +0.00(+0.03%) |
Jan 28, 2004 | 4.924 | 4.955 | 4.891 | 4.955 | 27,377 | +0.06(+1.27%) |
Jan 27, 2004 | 4.789 | 4.945 | 4.789 | 4.893 | 79,753 | -0.02(-0.44%) |
Jan 26, 2004 | 4.923 | 4.923 | 4.883 | 4.915 | 99,989 | -0.03(-0.65%) |
Jan 23, 2004 | 4.825 | 4.946 | 4.814 | 4.946 | 55,351 | +0.12(+2.55%) |
Jan 22, 2004 | 4.706 | 4.869 | 4.706 | 4.824 | 33,627 | +0.04(+0.91%) |
Jan 21, 2004 | 4.710 | 4.847 | 4.621 | 4.780 | 352,639 | +0.09(+1.97%) |
Jan 20, 2004 | 4.614 | 4.763 | 4.614 | 4.688 | 61,302 | -0.05(-1.10%) |
Jan 16, 2004 | 4.760 | 4.859 | 4.740 | 4.740 | 36,900 | -0.01(-0.14%) |
Jan 15, 2004 | 4.654 | 4.748 | 4.584 | 4.747 | 52,205 | +0.00(+0.00%) |
Jan 14, 2004 | 4.765 | 4.765 | 4.615 | 4.747 | 145,989 | +0.04(+0.89%) |
Jan 13, 2004 | 4.705 | 4.725 | 4.696 | 4.705 | 65,757 | +0.04(+0.83%) |
Jan 12, 2004 | 4.663 | 4.707 | 4.636 | 4.666 | 259,944 | +0.01(+0.14%) |
Jan 09, 2004 | 4.651 | 4.671 | 4.622 | 4.659 | 48,735 | +0.01(+0.11%) |
Jan 08, 2004 | 4.619 | 4.663 | 4.609 | 4.654 | 73,551 | +0.00(+0.04%) |
Jan 07, 2004 | 4.663 | 4.663 | 4.573 | 4.652 | 63,597 | +0.06(+1.28%) |
Jan 06, 2004 | 4.615 | 4.615 | 4.570 | 4.594 | 71,123 | -0.00(-0.04%) |
Jan 05, 2004 | 4.693 | 4.694 | 4.570 | 4.595 | 137,484 | -0.08(-1.62%) |