Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.257 | 5.261 | 5.204 | 5.227 | 770,774 | -0.04(-0.73%) |
Mar 30, 2004 | 5.196 | 5.266 | 5.169 | 5.266 | 549,737 | +0.08(+1.52%) |
Mar 29, 2004 | 5.134 | 5.197 | 5.129 | 5.187 | 891,754 | +0.08(+1.65%) |
Mar 26, 2004 | 5.103 | 5.152 | 5.091 | 5.103 | 670,337 | -0.02(-0.31%) |
Mar 25, 2004 | 4.957 | 5.120 | 4.957 | 5.119 | 1,358,556 | +0.16(+3.22%) |
Mar 24, 2004 | 4.959 | 4.984 | 4.952 | 4.959 | 663,870 | +0.00(+0.00%) |
Mar 23, 2004 | 4.994 | 4.994 | 4.954 | 4.959 | 367,886 | +0.00(+0.00%) |
Mar 22, 2004 | 5.143 | 5.143 | 4.952 | 4.959 | 860,178 | -0.20(-3.84%) |
Mar 19, 2004 | 5.134 | 5.157 | 5.119 | 5.157 | 590,064 | +0.01(+0.27%) |
Mar 18, 2004 | 5.047 | 5.155 | 5.047 | 5.143 | 397,561 | +0.05(+1.00%) |
Mar 17, 2004 | 5.064 | 5.092 | 5.043 | 5.092 | 389,572 | +0.05(+1.01%) |
Mar 16, 2004 | 5.026 | 5.057 | 5.003 | 5.042 | 1,053,822 | +0.05(+0.95%) |
Mar 15, 2004 | 5.150 | 5.150 | 4.987 | 4.994 | 1,143,226 | -0.15(-3.00%) |
Mar 12, 2004 | 5.064 | 5.161 | 5.064 | 5.148 | 798,166 | +0.04(+0.82%) |
Mar 11, 2004 | 5.218 | 5.233 | 5.106 | 5.106 | 813,383 | -0.16(-3.03%) |
Mar 10, 2004 | 5.310 | 5.331 | 5.259 | 5.266 | 1,016,539 | -0.07(-1.28%) |
Mar 09, 2004 | 5.327 | 5.343 | 5.318 | 5.334 | 719,034 | +0.01(+0.26%) |
Mar 08, 2004 | 5.397 | 5.420 | 5.320 | 5.320 | 777,241 | -0.08(-1.56%) |
Mar 05, 2004 | 5.360 | 5.408 | 5.332 | 5.404 | 526,911 | +0.05(+0.85%) |
Mar 04, 2004 | 5.310 | 5.364 | 5.271 | 5.359 | 499,139 | +0.04(+0.79%) |
Mar 03, 2004 | 5.275 | 5.317 | 5.257 | 5.317 | 924,853 | +0.02(+0.36%) |
Mar 02, 2004 | 5.257 | 5.301 | 5.257 | 5.297 | 830,123 | +0.01(+0.10%) |
Mar 01, 2004 | 5.243 | 5.292 | 5.227 | 5.292 | 1,527,472 | +0.02(+0.40%) |
Feb 27, 2004 | 5.287 | 5.287 | 5.231 | 5.271 | 1,773,998 | -0.02(-0.30%) |
Feb 26, 2004 | 5.248 | 5.287 | 5.236 | 5.287 | 1,017,300 | +0.05(+0.97%) |
Feb 25, 2004 | 5.204 | 5.250 | 5.176 | 5.236 | 1,052,681 | +0.01(+0.27%) |
Feb 24, 2004 | 5.266 | 5.266 | 5.196 | 5.222 | 682,512 | -0.03(-0.63%) |
Feb 23, 2004 | 5.283 | 5.283 | 5.247 | 5.255 | 1,369,208 | -0.02(-0.37%) |
Feb 20, 2004 | 5.262 | 5.280 | 5.257 | 5.275 | 854,471 | +0.01(+0.27%) |
Feb 19, 2004 | 5.283 | 5.285 | 5.234 | 5.261 | 1,188,879 | -0.04(-0.79%) |
Feb 18, 2004 | 5.204 | 5.303 | 5.201 | 5.303 | 1,273,718 | +0.08(+1.54%) |
Feb 17, 2004 | 5.222 | 5.227 | 5.178 | 5.222 | 703,436 | +0.08(+1.46%) |
Feb 13, 2004 | 5.147 | 5.183 | 5.092 | 5.147 | 608,325 | +0.00(+0.03%) |
Feb 12, 2004 | 5.212 | 5.212 | 5.108 | 5.145 | 984,963 | -0.07(-1.28%) |
Feb 11, 2004 | 5.185 | 5.212 | 5.120 | 5.212 | 546,694 | +0.03(+0.54%) |
Feb 10, 2004 | 5.185 | 5.196 | 5.117 | 5.183 | 887,569 | +0.00(+0.00%) |
Feb 09, 2004 | 5.108 | 5.196 | 5.064 | 5.183 | 650,554 | +0.10(+2.00%) |
Feb 06, 2004 | 4.999 | 5.082 | 4.985 | 5.082 | 1,140,563 | +0.08(+1.65%) |
Feb 05, 2004 | 5.029 | 5.031 | 4.964 | 4.999 | 805,394 | -0.05(-0.97%) |
Feb 04, 2004 | 5.085 | 5.087 | 5.040 | 5.049 | 1,227,304 | -0.05(-0.93%) |
Feb 03, 2004 | 5.092 | 5.103 | 5.073 | 5.096 | 690,881 | +0.00(+0.07%) |
Feb 02, 2004 | 5.099 | 5.112 | 5.056 | 5.092 | 1,986,665 | +0.08(+1.54%) |
Jan 30, 2004 | 4.959 | 5.022 | 4.910 | 5.015 | 1,096,051 | +0.04(+0.77%) |
Jan 29, 2004 | 4.912 | 4.977 | 4.912 | 4.977 | 1,813,564 | +0.05(+1.00%) |
Jan 28, 2004 | 4.898 | 4.970 | 4.866 | 4.928 | 1,528,613 | +0.04(+0.75%) |
Jan 27, 2004 | 4.886 | 4.901 | 4.840 | 4.891 | 1,028,713 | +0.01(+0.29%) |
Jan 26, 2004 | 4.808 | 4.882 | 4.808 | 4.877 | 1,271,055 | +0.07(+1.42%) |
Jan 23, 2004 | 4.780 | 4.856 | 4.780 | 4.808 | 575,227 | +0.02(+0.48%) |
Jan 22, 2004 | 4.836 | 4.851 | 4.773 | 4.786 | 935,505 | -0.04(-0.73%) |
Jan 21, 2004 | 4.893 | 4.914 | 4.766 | 4.821 | 2,065,036 | -0.07(-1.47%) |
Jan 20, 2004 | 4.836 | 4.924 | 4.828 | 4.893 | 1,086,921 | +0.06(+1.34%) |
Jan 16, 2004 | 4.766 | 4.828 | 4.765 | 4.828 | 525,009 | +0.09(+2.00%) |
Jan 15, 2004 | 4.696 | 4.779 | 4.677 | 4.733 | 546,694 | +0.03(+0.60%) |
Jan 14, 2004 | 4.714 | 4.751 | 4.695 | 4.705 | 721,317 | +0.03(+0.56%) |
Jan 13, 2004 | 4.695 | 4.712 | 4.663 | 4.679 | 799,688 | -0.05(-1.00%) |
Jan 12, 2004 | 4.705 | 4.742 | 4.647 | 4.726 | 1,880,522 | -0.06(-1.21%) |
Jan 09, 2004 | 4.742 | 4.838 | 4.738 | 4.784 | 408,974 | -0.01(-0.11%) |
Jan 08, 2004 | 4.770 | 4.805 | 4.735 | 4.789 | 403,648 | +0.04(+0.77%) |
Jan 07, 2004 | 4.737 | 4.763 | 4.737 | 4.752 | 1,244,043 | -0.04(-0.80%) |
Jan 06, 2004 | 4.744 | 4.821 | 4.742 | 4.791 | 1,166,814 | +0.03(+0.70%) |
Jan 05, 2004 | 4.649 | 4.758 | 4.649 | 4.758 | 1,251,272 | +0.12(+2.65%) |