Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.181 | 5.236 | 5.152 | 5.210 | 758,326 | +0.03(+0.64%) |
Mar 30, 2004 | 5.152 | 5.195 | 5.136 | 5.176 | 1,366,550 | +0.02(+0.47%) |
Mar 29, 2004 | 5.094 | 5.190 | 5.094 | 5.152 | 1,562,967 | +0.09(+1.77%) |
Mar 26, 2004 | 5.071 | 5.099 | 5.029 | 5.063 | 1,525,023 | -0.01(-0.14%) |
Mar 25, 2004 | 4.915 | 5.090 | 4.902 | 5.070 | 5,745,202 | +0.19(+3.82%) |
Mar 24, 2004 | 4.921 | 4.928 | 4.858 | 4.883 | 719,824 | -0.03(-0.55%) |
Mar 23, 2004 | 4.872 | 4.948 | 4.861 | 4.910 | 1,257,181 | +0.06(+1.26%) |
Mar 22, 2004 | 4.796 | 4.855 | 4.748 | 4.849 | 1,453,598 | +0.02(+0.41%) |
Mar 19, 2004 | 4.901 | 4.901 | 4.799 | 4.830 | 3,500,355 | -0.07(-1.37%) |
Mar 18, 2004 | 4.994 | 5.000 | 4.885 | 4.897 | 1,986,491 | -0.08(-1.64%) |
Mar 17, 2004 | 4.965 | 5.009 | 4.933 | 4.978 | 1,169,575 | +0.01(+0.25%) |
Mar 16, 2004 | 5.036 | 5.110 | 4.901 | 4.966 | 1,982,585 | -0.05(-1.04%) |
Mar 15, 2004 | 5.000 | 5.076 | 4.966 | 5.018 | 1,834,157 | +0.04(+0.81%) |
Mar 12, 2004 | 5.022 | 5.110 | 4.944 | 4.978 | 3,071,808 | +0.00(+0.00%) |
Mar 11, 2004 | 5.152 | 5.152 | 4.906 | 4.978 | 3,623,115 | -0.15(-2.92%) |
Mar 10, 2004 | 5.226 | 5.276 | 5.076 | 5.127 | 2,373,746 | -0.09(-1.72%) |
Mar 09, 2004 | 5.287 | 5.291 | 5.188 | 5.217 | 1,167,343 | -0.04(-0.75%) |
Mar 08, 2004 | 5.350 | 5.372 | 5.245 | 5.256 | 1,059,090 | -0.07(-1.35%) |
Mar 05, 2004 | 5.354 | 5.381 | 5.291 | 5.328 | 1,209,193 | -0.03(-0.65%) |
Mar 04, 2004 | 5.412 | 5.448 | 5.314 | 5.363 | 2,607,549 | -0.04(-0.66%) |
Mar 03, 2004 | 5.309 | 5.421 | 5.283 | 5.399 | 2,791,690 | +0.08(+1.52%) |
Mar 02, 2004 | 5.276 | 5.403 | 5.276 | 5.318 | 2,350,868 | +0.06(+1.06%) |
Mar 01, 2004 | 5.194 | 5.278 | 5.193 | 5.263 | 742,144 | +0.07(+1.31%) |
Feb 27, 2004 | 5.099 | 5.235 | 5.099 | 5.194 | 1,403,936 | +0.09(+1.86%) |
Feb 26, 2004 | 4.986 | 5.142 | 4.981 | 5.099 | 1,784,494 | +0.13(+2.65%) |
Feb 25, 2004 | 4.917 | 5.013 | 4.866 | 4.968 | 2,064,054 | +0.07(+1.50%) |
Feb 24, 2004 | 5.015 | 5.015 | 4.883 | 4.894 | 2,820,707 | -0.14(-2.85%) |
Feb 23, 2004 | 5.143 | 5.159 | 4.995 | 5.038 | 1,487,078 | -0.10(-1.88%) |
Feb 20, 2004 | 5.172 | 5.187 | 5.046 | 5.134 | 1,955,801 | -0.06(-1.07%) |
Feb 19, 2004 | 5.259 | 5.313 | 5.185 | 5.190 | 1,085,316 | -0.07(-1.31%) |
Feb 18, 2004 | 5.314 | 5.375 | 5.255 | 5.259 | 2,019,972 | -0.03(-0.61%) |
Feb 17, 2004 | 5.246 | 5.337 | 5.246 | 5.291 | 1,791,190 | +0.08(+1.48%) |
Feb 13, 2004 | 5.277 | 5.381 | 5.207 | 5.214 | 3,499,797 | -0.05(-1.00%) |
Feb 12, 2004 | 5.107 | 5.308 | 5.027 | 5.267 | 9,742,738 | +0.23(+4.67%) |
Feb 11, 2004 | 4.937 | 5.269 | 4.926 | 5.032 | 7,983,354 | +0.23(+4.82%) |
Feb 10, 2004 | 4.747 | 4.846 | 4.722 | 4.801 | 1,070,808 | +0.05(+1.04%) |
Feb 09, 2004 | 4.702 | 4.807 | 4.697 | 4.752 | 1,204,729 | +0.06(+1.18%) |
Feb 06, 2004 | 4.562 | 4.715 | 4.548 | 4.696 | 766,696 | +0.14(+3.03%) |
Feb 05, 2004 | 4.619 | 4.628 | 4.502 | 4.558 | 1,015,008 | -0.04(-0.84%) |
Feb 04, 2004 | 4.597 | 4.670 | 4.593 | 4.597 | 1,239,325 | +0.00(+0.00%) |
Feb 03, 2004 | 4.525 | 4.599 | 4.512 | 4.597 | 1,344,788 | +0.06(+1.30%) |
Feb 02, 2004 | 4.464 | 4.569 | 4.464 | 4.538 | 575,859 | +0.08(+1.79%) |
Jan 30, 2004 | 4.450 | 4.496 | 4.434 | 4.458 | 542,379 | +0.01(+0.20%) |
Jan 29, 2004 | 4.471 | 4.521 | 4.409 | 4.449 | 1,177,387 | -0.01(-0.20%) |
Jan 28, 2004 | 4.686 | 4.695 | 4.458 | 4.458 | 2,128,224 | -0.24(-5.06%) |
Jan 27, 2004 | 4.722 | 4.763 | 4.679 | 4.695 | 1,225,375 | -0.04(-0.95%) |
Jan 26, 2004 | 4.592 | 4.771 | 4.592 | 4.740 | 1,846,433 | +0.16(+3.44%) |
Jan 23, 2004 | 4.570 | 4.606 | 4.552 | 4.582 | 762,232 | +0.00(+0.10%) |
Jan 22, 2004 | 4.546 | 4.628 | 4.525 | 4.578 | 850,397 | +0.03(+0.71%) |
Jan 21, 2004 | 4.516 | 4.556 | 4.497 | 4.546 | 1,145,022 | +0.02(+0.46%) |
Jan 20, 2004 | 4.606 | 4.633 | 4.513 | 4.525 | 1,992,072 | -0.08(-1.73%) |
Jan 16, 2004 | 4.637 | 4.643 | 4.588 | 4.605 | 690,808 | -0.02(-0.35%) |
Jan 15, 2004 | 4.604 | 4.625 | 4.521 | 4.621 | 1,722,556 | +0.02(+0.37%) |
Jan 14, 2004 | 4.552 | 4.643 | 4.535 | 4.604 | 931,865 | +0.03(+0.69%) |
Jan 13, 2004 | 4.583 | 4.670 | 4.531 | 4.573 | 1,416,770 | +0.01(+0.26%) |
Jan 12, 2004 | 4.458 | 4.578 | 4.436 | 4.561 | 2,057,916 | +0.13(+2.83%) |
Jan 09, 2004 | 4.443 | 4.476 | 4.426 | 4.435 | 633,333 | -0.00(-0.02%) |
Jan 08, 2004 | 4.471 | 4.476 | 4.404 | 4.436 | 441,938 | -0.02(-0.50%) |
Jan 07, 2004 | 4.462 | 4.487 | 4.429 | 4.459 | 789,016 | -0.00(-0.08%) |
Jan 06, 2004 | 4.395 | 4.476 | 4.356 | 4.462 | 669,604 | +0.04(+1.01%) |
Jan 05, 2004 | 4.391 | 4.494 | 4.391 | 4.418 | 973,157 | +0.03(+0.61%) |