Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.685 | 6.125 | 5.560 | 5.618 | 4,391,377 | +0.09(+1.56%) |
Mar 30, 2004 | 5.091 | 5.551 | 5.034 | 5.532 | 2,263,399 | +0.44(+8.65%) |
Mar 29, 2004 | 5.034 | 5.244 | 5.015 | 5.091 | 1,064,877 | +0.12(+2.50%) |
Mar 26, 2004 | 4.919 | 5.024 | 4.842 | 4.967 | 553,702 | +0.06(+1.17%) |
Mar 25, 2004 | 4.976 | 5.063 | 4.814 | 4.909 | 941,681 | -0.07(-1.35%) |
Mar 24, 2004 | 5.149 | 5.216 | 4.909 | 4.976 | 804,587 | -0.10(-1.89%) |
Mar 23, 2004 | 5.206 | 5.378 | 4.890 | 5.072 | 1,394,235 | -0.01(-0.19%) |
Mar 22, 2004 | 5.235 | 5.264 | 4.929 | 5.082 | 1,280,130 | -0.13(-2.57%) |
Mar 19, 2004 | 4.823 | 5.321 | 4.718 | 5.216 | 3,197,557 | +0.56(+12.14%) |
Mar 18, 2004 | 4.632 | 4.680 | 4.498 | 4.651 | 296,025 | +0.00(+0.00%) |
Mar 17, 2004 | 4.488 | 4.689 | 4.431 | 4.651 | 576,481 | +0.21(+4.74%) |
Mar 16, 2004 | 4.575 | 4.689 | 4.278 | 4.441 | 933,530 | -0.14(-3.13%) |
Mar 15, 2004 | 4.775 | 4.775 | 4.565 | 4.584 | 617,965 | -0.14(-3.04%) |
Mar 12, 2004 | 4.642 | 4.785 | 4.546 | 4.728 | 888,599 | +0.14(+3.13%) |
Mar 11, 2004 | 4.603 | 4.948 | 4.546 | 4.584 | 1,100,822 | -0.17(-3.62%) |
Mar 10, 2004 | 4.996 | 5.216 | 4.584 | 4.756 | 2,065,596 | -0.29(-5.69%) |
Mar 09, 2004 | 5.043 | 5.091 | 4.795 | 5.043 | 1,279,085 | -0.03(-0.57%) |
Mar 08, 2004 | 5.187 | 5.378 | 5.072 | 5.072 | 854,430 | -0.11(-2.03%) |
Mar 05, 2004 | 5.216 | 5.378 | 5.053 | 5.177 | 978,253 | -0.21(-3.91%) |
Mar 04, 2004 | 5.168 | 5.455 | 5.130 | 5.388 | 1,598,726 | +0.22(+4.26%) |
Mar 03, 2004 | 5.340 | 5.340 | 4.938 | 5.168 | 1,244,707 | -0.17(-3.23%) |
Mar 02, 2004 | 5.264 | 5.359 | 5.091 | 5.340 | 2,660,573 | +0.15(+2.95%) |
Mar 01, 2004 | 4.747 | 5.216 | 4.747 | 5.187 | 3,593,372 | +0.54(+11.52%) |
Feb 27, 2004 | 4.517 | 4.737 | 4.517 | 4.651 | 688,183 | +0.12(+2.75%) |
Feb 26, 2004 | 4.584 | 4.632 | 4.393 | 4.527 | 318,595 | +0.04(+0.85%) |
Feb 25, 2004 | 4.450 | 4.594 | 4.393 | 4.488 | 370,841 | +0.05(+1.08%) |
Feb 24, 2004 | 4.412 | 4.680 | 4.383 | 4.441 | 633,848 | +0.04(+0.87%) |
Feb 23, 2004 | 4.546 | 4.555 | 4.354 | 4.402 | 519,115 | -0.13(-2.95%) |
Feb 20, 2004 | 4.517 | 4.565 | 4.115 | 4.536 | 1,236,766 | -0.01(-0.21%) |
Feb 19, 2004 | 4.785 | 4.833 | 4.546 | 4.546 | 778,151 | -0.23(-4.81%) |
Feb 18, 2004 | 4.785 | 4.871 | 4.708 | 4.775 | 572,406 | -0.04(-0.80%) |
Feb 17, 2004 | 4.699 | 4.871 | 4.661 | 4.814 | 742,728 | +0.21(+4.57%) |
Feb 13, 2004 | 4.737 | 4.785 | 4.603 | 4.603 | 821,306 | -0.05(-1.03%) |
Feb 12, 2004 | 4.555 | 4.814 | 4.498 | 4.651 | 805,632 | +0.04(+0.83%) |
Feb 11, 2004 | 4.613 | 4.680 | 4.431 | 4.613 | 592,469 | +0.01(+0.21%) |
Feb 10, 2004 | 4.536 | 4.661 | 4.488 | 4.603 | 729,458 | +0.07(+1.48%) |
Feb 09, 2004 | 4.393 | 4.603 | 4.354 | 4.536 | 933,844 | +0.22(+5.10%) |
Feb 06, 2004 | 4.144 | 4.402 | 4.106 | 4.316 | 726,427 | +0.11(+2.50%) |
Feb 05, 2004 | 3.972 | 4.249 | 3.952 | 4.211 | 1,010,959 | +0.19(+4.76%) |
Feb 04, 2004 | 4.374 | 4.393 | 3.924 | 4.019 | 1,709,487 | -0.36(-8.30%) |
Feb 03, 2004 | 4.307 | 4.508 | 4.240 | 4.383 | 1,047,635 | +0.05(+1.10%) |
Feb 02, 2004 | 4.708 | 4.785 | 4.326 | 4.335 | 1,337,183 | -0.35(-7.55%) |
Jan 30, 2004 | 4.689 | 5.043 | 4.603 | 4.689 | 2,184,508 | +0.00(+0.00%) |
Jan 29, 2004 | 4.919 | 4.976 | 4.498 | 4.689 | 1,512,311 | -0.09(-1.80%) |
Jan 28, 2004 | 5.197 | 5.244 | 4.565 | 4.775 | 2,568,097 | -0.39(-7.59%) |
Jan 27, 2004 | 4.986 | 5.254 | 4.948 | 5.168 | 2,862,451 | +0.21(+4.25%) |
Jan 26, 2004 | 4.862 | 4.986 | 4.785 | 4.957 | 1,548,883 | +0.10(+1.97%) |
Jan 23, 2004 | 4.976 | 5.024 | 4.747 | 4.862 | 1,533,418 | -0.11(-2.31%) |
Jan 22, 2004 | 4.986 | 5.254 | 4.919 | 4.976 | 2,830,581 | +0.09(+1.76%) |
Jan 21, 2004 | 4.938 | 5.053 | 4.775 | 4.890 | 2,473,637 | +0.11(+2.20%) |
Jan 20, 2004 | 4.488 | 4.976 | 4.393 | 4.785 | 2,407,911 | +0.33(+7.53%) |
Jan 16, 2004 | 4.546 | 4.546 | 4.354 | 4.450 | 1,196,537 | -0.09(-1.90%) |
Jan 15, 2004 | 4.354 | 4.661 | 4.316 | 4.536 | 2,238,425 | +0.23(+5.33%) |
Jan 14, 2004 | 4.393 | 4.432 | 4.307 | 4.307 | 1,368,948 | -0.02(-0.44%) |
Jan 13, 2004 | 4.546 | 4.622 | 4.307 | 4.326 | 2,536,854 | -0.17(-3.83%) |
Jan 12, 2004 | 4.421 | 4.756 | 4.421 | 4.498 | 2,092,241 | +0.03(+0.64%) |
Jan 09, 2004 | 4.393 | 4.575 | 4.307 | 4.469 | 1,967,060 | -0.17(-3.71%) |
Jan 08, 2004 | 4.919 | 5.024 | 4.163 | 4.642 | 4,916,449 | -0.28(-5.64%) |
Jan 07, 2004 | 5.120 | 5.120 | 4.833 | 4.919 | 2,164,445 | -0.25(-4.81%) |
Jan 06, 2004 | 5.235 | 5.264 | 5.024 | 5.168 | 1,537,598 | -0.05(-0.92%) |
Jan 05, 2004 | 5.024 | 5.302 | 5.015 | 5.216 | 1,757,763 | +0.22(+4.41%) |