Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,886 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,818 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.118 | 6,815,266 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,940 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,618 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,307 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.147 | 4,701,227 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,616 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.211 | 8,166,628 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.371 | 5.283 | 5.337 | 3,659,337 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,405 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,522 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,756 | -0.10(-1.86%) |
Mar 12, 2004 | 5.227 | 5.341 | 5.206 | 5.307 | 6,906,732 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,222 | -0.13(-2.43%) |
Mar 10, 2004 | 5.358 | 5.380 | 5.312 | 5.332 | 5,448,774 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.368 | 3,644,895 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.390 | 2,535,609 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,023,138 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,827 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,501 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.368 | 5.309 | 5.309 | 3,623,575 | -0.01(-0.22%) |
Mar 01, 2004 | 5.307 | 5.323 | 5.251 | 5.321 | 5,593,194 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,288 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.243 | 5.289 | 2,897,347 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.275 | 2,539,735 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.294 | 5.230 | 5.265 | 4,039,644 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.278 | 5.294 | 4,157,243 | -0.03(-0.65%) |
Feb 20, 2004 | 5.387 | 5.387 | 5.305 | 5.329 | 5,018,264 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.435 | 5.353 | 5.353 | 4,588,441 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.419 | 5.337 | 5.387 | 5,200,508 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.326 | 5.364 | 5,157,870 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,109,365 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.243 | 3,356,742 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,547 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,797 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,900 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.134 | 5.203 | 5,398,571 | +0.05(+0.87%) |
Feb 05, 2004 | 5.118 | 5.197 | 5.118 | 5.158 | 6,719,673 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,665 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.227 | 5,731,425 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.259 | 5,282,347 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,792 | +0.01(+0.25%) |
Jan 29, 2004 | 5.278 | 5.300 | 5.203 | 5.252 | 8,143,933 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,455 | -0.01(-0.11%) |
Jan 27, 2004 | 5.227 | 5.283 | 5.198 | 5.264 | 8,117,112 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.214 | 7,924,552 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,271,221 | +0.02(+0.48%) |
Jan 22, 2004 | 5.198 | 5.206 | 5.137 | 5.159 | 6,934,928 | -0.05(-0.95%) |
Jan 21, 2004 | 5.067 | 5.249 | 5.057 | 5.209 | 19,126,070 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,918 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.051 | 4.983 | 4.990 | 7,391,572 | +0.05(+0.94%) |
Jan 15, 2004 | 4.878 | 4.980 | 4.878 | 4.944 | 10,448,470 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.785 | 4.809 | 6,060,153 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.798 | 4.833 | 7,097,229 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.894 | 4.903 | 3,689,596 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,785,067 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.929 | 4.934 | 5,411,637 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,480 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,344 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.990 | 10,210,520 | +0.06(+1.18%) |