Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.052 | 5.194 | 5.052 | 5.173 | 18,841 | -0.00(-0.06%) |
Mar 30, 2004 | 5.203 | 5.203 | 5.146 | 5.176 | 77,680 | -0.01(-0.23%) |
Mar 29, 2004 | 5.203 | 5.203 | 5.116 | 5.188 | 77,019 | +0.07(+1.42%) |
Mar 26, 2004 | 5.203 | 5.221 | 5.091 | 5.116 | 228,745 | +0.02(+0.30%) |
Mar 25, 2004 | 5.067 | 5.182 | 5.067 | 5.100 | 196,350 | -0.01(-0.18%) |
Mar 24, 2004 | 5.110 | 5.110 | 5.082 | 5.110 | 56,525 | +0.00(+0.00%) |
Mar 23, 2004 | 5.110 | 5.110 | 5.070 | 5.110 | 141,147 | +0.00(+0.06%) |
Mar 22, 2004 | 5.113 | 5.113 | 5.082 | 5.107 | 77,019 | +0.00(+0.06%) |
Mar 19, 2004 | 5.079 | 5.128 | 5.079 | 5.104 | 142,139 | +0.01(+0.12%) |
Mar 18, 2004 | 5.097 | 5.097 | 5.073 | 5.097 | 77,680 | +0.02(+0.36%) |
Mar 17, 2004 | 5.094 | 5.094 | 5.079 | 5.079 | 70,078 | +0.01(+0.18%) |
Mar 16, 2004 | 5.113 | 5.113 | 5.052 | 5.070 | 42,972 | -0.02(-0.42%) |
Mar 15, 2004 | 5.091 | 5.113 | 5.073 | 5.091 | 33,055 | -0.02(-0.36%) |
Mar 12, 2004 | 5.113 | 5.113 | 5.083 | 5.110 | 130,569 | +0.04(+0.72%) |
Mar 11, 2004 | 5.143 | 5.143 | 5.070 | 5.073 | 163,956 | -0.07(-1.35%) |
Mar 10, 2004 | 5.158 | 5.164 | 5.116 | 5.143 | 92,225 | -0.01(-0.23%) |
Mar 09, 2004 | 5.102 | 5.167 | 5.097 | 5.155 | 631,033 | +0.06(+1.13%) |
Mar 08, 2004 | 5.097 | 5.140 | 5.073 | 5.097 | 43,964 | +0.00(+0.00%) |
Mar 05, 2004 | 5.073 | 5.113 | 5.073 | 5.097 | 39,997 | +0.02(+0.48%) |
Mar 04, 2004 | 5.110 | 5.143 | 5.052 | 5.073 | 51,566 | -0.03(-0.53%) |
Mar 03, 2004 | 5.113 | 5.113 | 5.082 | 5.100 | 20,494 | -0.04(-0.82%) |
Mar 02, 2004 | 5.143 | 5.143 | 5.082 | 5.143 | 15,536 | -0.00(-0.06%) |
Mar 01, 2004 | 5.091 | 5.158 | 5.073 | 5.146 | 27,436 | +0.05(+1.07%) |
Feb 27, 2004 | 5.143 | 5.143 | 5.073 | 5.091 | 28,097 | +0.02(+0.30%) |
Feb 26, 2004 | 5.143 | 5.143 | 5.073 | 5.076 | 39,666 | -0.04(-0.71%) |
Feb 25, 2004 | 5.119 | 5.155 | 5.067 | 5.113 | 43,302 | +0.03(+0.60%) |
Feb 24, 2004 | 5.113 | 5.113 | 5.022 | 5.082 | 61,153 | +0.01(+0.29%) |
Feb 23, 2004 | 5.082 | 5.082 | 5.022 | 5.067 | 122,306 | -0.00(-0.06%) |
Feb 20, 2004 | 5.067 | 5.082 | 5.067 | 5.070 | 102,142 | +0.00(+0.00%) |
Feb 19, 2004 | 5.097 | 5.097 | 5.067 | 5.070 | 15,205 | +0.00(+0.00%) |
Feb 18, 2004 | 5.097 | 5.134 | 5.067 | 5.070 | 76,028 | -0.03(-0.53%) |
Feb 17, 2004 | 5.143 | 5.143 | 5.097 | 5.097 | 22,477 | -0.05(-0.88%) |
Feb 13, 2004 | 5.113 | 5.143 | 5.097 | 5.143 | 24,461 | +0.04(+0.77%) |
Feb 12, 2004 | 5.100 | 5.143 | 5.097 | 5.104 | 39,005 | -0.04(-0.71%) |
Feb 11, 2004 | 5.143 | 5.173 | 5.113 | 5.140 | 23,469 | -0.00(-0.06%) |
Feb 10, 2004 | 5.143 | 5.158 | 5.097 | 5.143 | 40,989 | +0.02(+0.30%) |
Feb 09, 2004 | 5.179 | 5.179 | 5.100 | 5.128 | 85,614 | -0.02(-0.29%) |
Feb 06, 2004 | 5.179 | 5.179 | 5.104 | 5.143 | 25,122 | +0.05(+0.89%) |
Feb 05, 2004 | 5.143 | 5.143 | 5.097 | 5.097 | 20,825 | -0.06(-1.17%) |
Feb 04, 2004 | 5.097 | 5.158 | 5.097 | 5.158 | 39,666 | +0.01(+0.29%) |
Feb 03, 2004 | 5.143 | 5.173 | 5.097 | 5.143 | 31,733 | -0.02(-0.35%) |
Feb 02, 2004 | 5.143 | 5.161 | 5.100 | 5.161 | 52,227 | +0.06(+1.25%) |
Jan 30, 2004 | 5.085 | 5.149 | 5.085 | 5.097 | 32,394 | -0.05(-0.88%) |
Jan 29, 2004 | 5.097 | 5.264 | 5.097 | 5.143 | 54,872 | +0.00(+0.00%) |
Jan 28, 2004 | 5.152 | 5.152 | 5.097 | 5.143 | 41,650 | +0.02(+0.30%) |
Jan 27, 2004 | 5.128 | 5.203 | 5.097 | 5.128 | 76,028 | +0.00(+0.00%) |
Jan 26, 2004 | 5.113 | 5.128 | 5.097 | 5.128 | 59,169 | +0.02(+0.30%) |
Jan 23, 2004 | 5.113 | 5.113 | 5.097 | 5.113 | 12,230 | +0.02(+0.30%) |
Jan 22, 2004 | 5.128 | 5.128 | 5.097 | 5.097 | 57,186 | -0.03(-0.59%) |
Jan 21, 2004 | 5.143 | 5.143 | 5.122 | 5.128 | 13,222 | -0.02(-0.29%) |
Jan 20, 2004 | 5.113 | 5.203 | 5.085 | 5.143 | 105,117 | +0.03(+0.59%) |
Jan 16, 2004 | 5.113 | 5.113 | 5.067 | 5.113 | 85,614 | +0.00(+0.00%) |
Jan 15, 2004 | 5.055 | 5.113 | 5.055 | 5.113 | 32,080 | +0.02(+0.36%) |
Jan 14, 2004 | 5.113 | 5.113 | 5.067 | 5.094 | 16,593 | -0.02(-0.36%) |
Jan 13, 2004 | 5.007 | 5.113 | 5.007 | 5.113 | 42,146 | +0.05(+0.90%) |
Jan 12, 2004 | 5.143 | 5.143 | 5.031 | 5.067 | 37,187 | +0.00(+0.00%) |
Jan 09, 2004 | 5.158 | 5.158 | 5.010 | 5.067 | 19,205 | -0.08(-1.47%) |
Jan 08, 2004 | 5.022 | 5.143 | 5.022 | 5.143 | 42,311 | +0.11(+2.29%) |
Jan 07, 2004 | 5.037 | 5.082 | 5.028 | 5.028 | 9,153 | -0.05(-0.89%) |
Jan 06, 2004 | 5.128 | 5.203 | 4.931 | 5.073 | 96,853 | -0.02(-0.42%) |
Jan 05, 2004 | 5.010 | 5.094 | 4.931 | 5.094 | 76,689 | +0.08(+1.57%) |