Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,637 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,690 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.119 | 6,815,023 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,699 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,336 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,089 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.148 | 4,701,059 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,475 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.212 | 8,166,337 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.372 | 5.283 | 5.337 | 3,659,207 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,288 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,364 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,614 | -0.10(-1.86%) |
Mar 12, 2004 | 5.228 | 5.341 | 5.206 | 5.308 | 6,906,486 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,077 | -0.13(-2.43%) |
Mar 10, 2004 | 5.359 | 5.380 | 5.312 | 5.332 | 5,448,580 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.369 | 3,644,765 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.391 | 2,535,518 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,022,995 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,663 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,317 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.369 | 5.309 | 5.309 | 3,623,447 | -0.01(-0.22%) |
Mar 01, 2004 | 5.308 | 5.324 | 5.251 | 5.321 | 5,592,995 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,078 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.244 | 5.289 | 2,897,244 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.276 | 2,539,645 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.295 | 5.231 | 5.265 | 4,039,500 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.279 | 5.295 | 4,157,095 | -0.03(-0.65%) |
Feb 20, 2004 | 5.388 | 5.388 | 5.305 | 5.329 | 5,018,085 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.436 | 5.353 | 5.353 | 4,588,278 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.420 | 5.337 | 5.388 | 5,200,323 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.327 | 5.364 | 5,157,687 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,108,970 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.244 | 3,356,622 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,259 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,622 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,727 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.135 | 5.203 | 5,398,379 | +0.05(+0.87%) |
Feb 05, 2004 | 5.119 | 5.197 | 5.119 | 5.158 | 6,719,434 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,363 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.228 | 5,731,221 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.260 | 5,282,159 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,603 | +0.01(+0.25%) |
Jan 29, 2004 | 5.279 | 5.300 | 5.203 | 5.252 | 8,143,643 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,000 | -0.01(-0.11%) |
Jan 27, 2004 | 5.228 | 5.283 | 5.199 | 5.264 | 8,116,823 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.215 | 7,924,270 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,270,963 | +0.02(+0.48%) |
Jan 22, 2004 | 5.199 | 5.206 | 5.137 | 5.159 | 6,934,682 | -0.05(-0.95%) |
Jan 21, 2004 | 5.068 | 5.249 | 5.058 | 5.209 | 19,125,390 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,729 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.052 | 4.983 | 4.991 | 7,391,309 | +0.05(+0.94%) |
Jan 15, 2004 | 4.879 | 4.980 | 4.879 | 4.944 | 10,448,098 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.786 | 4.809 | 6,059,938 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.799 | 4.834 | 7,096,977 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.895 | 4.903 | 3,689,465 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,784,861 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.930 | 4.934 | 5,411,445 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,270 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,135 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.991 | 10,210,157 | +0.06(+1.18%) |