Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.776 | 4.776 | 4.776 | 4.776 | 953 | +0.02(+0.44%) |
Mar 30, 2004 | 4.804 | 4.804 | 4.755 | 4.755 | 3,336 | +0.00(+0.00%) |
Mar 29, 2004 | 4.749 | 4.895 | 4.685 | 4.755 | 64,355 | +0.07(+1.49%) |
Mar 26, 2004 | 4.651 | 4.685 | 4.651 | 4.685 | 953 | +0.03(+0.72%) |
Mar 25, 2004 | 4.545 | 4.651 | 4.545 | 4.651 | 16,684 | +0.07(+1.62%) |
Mar 24, 2004 | 4.472 | 4.609 | 4.472 | 4.577 | 20,021 | +0.14(+3.05%) |
Mar 23, 2004 | 4.475 | 4.475 | 4.307 | 4.442 | 21,451 | +0.05(+1.15%) |
Mar 22, 2004 | 4.270 | 4.405 | 4.270 | 4.391 | 23,835 | +0.10(+2.38%) |
Mar 19, 2004 | 4.275 | 4.307 | 4.275 | 4.289 | 3,336 | -0.05(-1.06%) |
Mar 18, 2004 | 4.335 | 4.370 | 4.300 | 4.335 | 16,208 | +0.00(+0.00%) |
Mar 17, 2004 | 4.404 | 4.405 | 4.335 | 4.335 | 20,975 | -0.01(-0.32%) |
Mar 16, 2004 | 4.342 | 4.349 | 4.342 | 4.349 | 2,860 | -0.06(-1.27%) |
Mar 15, 2004 | 4.405 | 4.405 | 4.405 | 4.405 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.527 | 4.527 | 4.405 | 4.405 | 15,731 | -0.07(-1.56%) |
Mar 11, 2004 | 4.475 | 4.475 | 4.475 | 4.475 | 476 | -0.01(-0.31%) |
Mar 10, 2004 | 4.489 | 4.489 | 4.489 | 4.489 | 476 | +0.02(+0.34%) |
Mar 09, 2004 | 4.471 | 4.478 | 4.436 | 4.474 | 19,068 | +0.02(+0.44%) |
Mar 08, 2004 | 4.454 | 4.454 | 4.407 | 4.454 | 17,638 | +0.00(+0.03%) |
Mar 05, 2004 | 4.408 | 4.453 | 4.408 | 4.453 | 3,813 | +0.05(+1.20%) |
Mar 04, 2004 | 4.401 | 4.401 | 4.400 | 4.400 | 1,906 | -0.03(-0.60%) |
Mar 03, 2004 | 4.335 | 4.428 | 4.335 | 4.426 | 16,208 | +0.13(+3.00%) |
Mar 02, 2004 | 4.328 | 4.371 | 4.297 | 4.297 | 40,901 | -0.09(-2.03%) |
Mar 01, 2004 | 4.577 | 4.577 | 4.301 | 4.386 | 62,401 | +0.01(+0.24%) |
Feb 27, 2004 | 4.385 | 4.385 | 4.199 | 4.376 | 26,219 | -0.01(-0.23%) |
Feb 26, 2004 | 4.291 | 4.386 | 4.227 | 4.386 | 9,438 | +0.10(+2.22%) |
Feb 25, 2004 | 4.291 | 4.291 | 4.291 | 4.291 | 1,573 | +0.05(+1.08%) |
Feb 24, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 524 | +0.02(+0.42%) |
Feb 20, 2004 | 4.227 | 4.291 | 4.227 | 4.227 | 9,438 | -0.10(-2.21%) |
Feb 19, 2004 | 4.323 | 4.323 | 4.323 | 4.323 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.176 | 4.323 | 4.176 | 4.323 | 6,292 | +0.15(+3.50%) |
Feb 17, 2004 | 4.234 | 4.386 | 4.176 | 4.176 | 12,060 | -0.02(-0.46%) |
Feb 13, 2004 | 4.195 | 4.196 | 4.195 | 4.196 | 12,585 | -0.03(-0.75%) |
Feb 12, 2004 | 4.227 | 4.227 | 4.227 | 4.227 | 1,048 | -0.01(-0.15%) |
Feb 11, 2004 | 4.220 | 4.234 | 4.220 | 4.234 | 19,926 | +0.04(+1.00%) |
Feb 10, 2004 | 4.221 | 4.228 | 4.191 | 4.192 | 3,146 | -0.01(-0.27%) |
Feb 09, 2004 | 4.203 | 4.203 | 4.203 | 4.203 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.316 | 4.316 | 4.143 | 4.203 | 3,146 | +0.06(+1.47%) |
Feb 05, 2004 | 4.316 | 4.316 | 4.142 | 4.142 | 22,548 | -0.15(-3.52%) |
Feb 04, 2004 | 4.215 | 4.293 | 4.215 | 4.293 | 4,195 | +0.08(+1.87%) |
Feb 03, 2004 | 4.215 | 4.215 | 4.215 | 4.215 | 18,353 | +0.00(+0.00%) |
Feb 02, 2004 | 4.234 | 4.234 | 4.215 | 4.215 | 2,621 | -0.02(-0.45%) |
Jan 30, 2004 | 4.265 | 4.265 | 4.234 | 4.234 | 1,048 | -0.00(-0.03%) |
Jan 29, 2004 | 4.235 | 4.235 | 4.235 | 4.235 | 524 | +0.01(+0.21%) |
Jan 28, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 1,573 | +0.00(+0.03%) |
Jan 27, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4.265 | 4.265 | 4.225 | 4.225 | 7,865 | -0.01(-0.21%) |
Jan 23, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 4.233 | 4.234 | 4.233 | 4.234 | 1,048 | +0.00(+0.00%) |
Jan 20, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.235 | 4.235 | 4.234 | 4.234 | 3,146 | +0.00(+0.00%) |
Jan 14, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.234 | 4.239 | 4.234 | 4.234 | 7,341 | +0.00(+0.00%) |
Jan 12, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 975 | -0.01(-0.33%) |
Jan 09, 2004 | 4.234 | 4.253 | 4.132 | 4.248 | 7,603 | +0.17(+4.08%) |
Jan 08, 2004 | 4.081 | 4.081 | 4.081 | 4.081 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.221 | 4.246 | 4.081 | 4.081 | 8,914 | -0.15(-3.46%) |
Jan 06, 2004 | 4.265 | 4.265 | 4.227 | 4.227 | 14,158 | +0.00(+0.00%) |
Jan 05, 2004 | 4.227 | 4.227 | 4.227 | 4.227 | 16,780 | +0.01(+0.21%) |