Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.820 | 4.862 | 4.797 | 4.810 | 12,167,532 | -0.02(-0.51%) |
Mar 30, 2004 | 4.622 | 4.841 | 4.620 | 4.835 | 20,903,292 | +0.22(+4.78%) |
Mar 29, 2004 | 4.612 | 4.682 | 4.592 | 4.614 | 9,702,713 | +0.05(+1.08%) |
Mar 26, 2004 | 4.423 | 4.626 | 4.404 | 4.565 | 17,484,138 | +0.16(+3.64%) |
Mar 25, 2004 | 4.308 | 4.432 | 4.282 | 4.405 | 14,746,853 | +0.14(+3.29%) |
Mar 24, 2004 | 4.393 | 4.394 | 4.234 | 4.264 | 23,367,644 | -0.12(-2.78%) |
Mar 23, 2004 | 4.468 | 4.489 | 4.322 | 4.386 | 13,299,928 | -0.03(-0.75%) |
Mar 22, 2004 | 4.412 | 4.432 | 4.312 | 4.420 | 9,776,088 | -0.03(-0.58%) |
Mar 19, 2004 | 4.442 | 4.502 | 4.354 | 4.445 | 13,250,389 | +0.02(+0.48%) |
Mar 18, 2004 | 4.455 | 4.518 | 4.402 | 4.424 | 13,599,969 | -0.04(-1.01%) |
Mar 17, 2004 | 4.481 | 4.528 | 4.408 | 4.469 | 13,964,504 | +0.13(+2.88%) |
Mar 16, 2004 | 4.377 | 4.416 | 4.286 | 4.344 | 10,637,419 | +0.03(+0.69%) |
Mar 15, 2004 | 4.447 | 4.466 | 4.291 | 4.314 | 10,982,325 | -0.16(-3.61%) |
Mar 12, 2004 | 4.376 | 4.507 | 4.371 | 4.475 | 13,038,678 | +0.18(+4.11%) |
Mar 11, 2004 | 4.312 | 4.413 | 4.268 | 4.299 | 13,538,746 | -0.05(-1.20%) |
Mar 10, 2004 | 4.410 | 4.458 | 4.309 | 4.351 | 12,094,158 | -0.05(-1.12%) |
Mar 09, 2004 | 4.506 | 4.520 | 4.335 | 4.400 | 16,476,526 | -0.11(-2.47%) |
Mar 08, 2004 | 4.728 | 4.746 | 4.506 | 4.512 | 8,235,692 | -0.18(-3.83%) |
Mar 05, 2004 | 4.706 | 4.851 | 4.681 | 4.691 | 11,035,136 | -0.07(-1.57%) |
Mar 04, 2004 | 4.675 | 4.788 | 4.644 | 4.766 | 14,984,268 | +0.11(+2.27%) |
Mar 03, 2004 | 4.777 | 4.787 | 4.641 | 4.660 | 11,732,894 | -0.13(-2.64%) |
Mar 02, 2004 | 4.887 | 4.953 | 4.783 | 4.787 | 13,048,492 | -0.10(-2.14%) |
Mar 01, 2004 | 4.950 | 4.950 | 4.787 | 4.891 | 16,975,658 | -0.00(-0.07%) |
Feb 27, 2004 | 4.889 | 4.931 | 4.687 | 4.895 | 51,343,856 | +0.31(+6.69%) |
Feb 26, 2004 | 4.616 | 4.698 | 4.519 | 4.588 | 20,461,644 | -0.03(-0.58%) |
Feb 25, 2004 | 4.517 | 4.654 | 4.515 | 4.614 | 14,578,138 | +0.10(+2.25%) |
Feb 24, 2004 | 4.413 | 4.513 | 4.375 | 4.513 | 20,017,658 | +0.08(+1.76%) |
Feb 23, 2004 | 4.537 | 4.549 | 4.354 | 4.435 | 10,987,466 | -0.09(-1.99%) |
Feb 20, 2004 | 4.672 | 4.697 | 4.466 | 4.524 | 20,144,778 | -0.11(-2.36%) |
Feb 19, 2004 | 4.915 | 4.958 | 4.621 | 4.634 | 16,767,687 | -0.22(-4.50%) |
Feb 18, 2004 | 4.729 | 4.938 | 4.724 | 4.852 | 20,465,382 | +0.20(+4.30%) |
Feb 17, 2004 | 4.697 | 4.761 | 4.623 | 4.652 | 11,990,873 | +0.02(+0.42%) |
Feb 13, 2004 | 4.555 | 4.680 | 4.553 | 4.632 | 15,298,329 | +0.06(+1.24%) |
Feb 12, 2004 | 4.634 | 4.675 | 4.557 | 4.576 | 12,504,961 | -0.11(-2.35%) |
Feb 11, 2004 | 4.622 | 4.705 | 4.584 | 4.686 | 13,270,952 | +0.06(+1.37%) |
Feb 10, 2004 | 4.568 | 4.654 | 4.545 | 4.623 | 9,926,575 | +0.03(+0.61%) |
Feb 09, 2004 | 4.566 | 4.669 | 4.558 | 4.595 | 8,340,379 | +0.03(+0.73%) |
Feb 06, 2004 | 4.408 | 4.585 | 4.385 | 4.562 | 9,064,776 | +0.14(+3.24%) |
Feb 05, 2004 | 4.217 | 4.432 | 4.217 | 4.418 | 14,025,260 | +0.22(+5.25%) |
Feb 04, 2004 | 4.324 | 4.354 | 4.176 | 4.198 | 14,070,126 | -0.23(-5.10%) |
Feb 03, 2004 | 4.390 | 4.485 | 4.360 | 4.424 | 5,416,620 | +0.02(+0.44%) |
Feb 02, 2004 | 4.470 | 4.559 | 4.402 | 4.405 | 7,392,120 | -0.05(-1.03%) |
Jan 30, 2004 | 4.463 | 4.583 | 4.390 | 4.451 | 7,262,664 | -0.03(-0.76%) |
Jan 29, 2004 | 4.545 | 4.550 | 4.335 | 4.485 | 9,884,046 | -0.05(-1.06%) |
Jan 28, 2004 | 4.590 | 4.691 | 4.483 | 4.533 | 12,048,357 | -0.01(-0.16%) |
Jan 27, 2004 | 4.483 | 4.598 | 4.459 | 4.540 | 14,406,153 | +0.07(+1.67%) |
Jan 26, 2004 | 4.451 | 4.493 | 4.369 | 4.466 | 8,597,424 | -0.02(-0.38%) |
Jan 23, 2004 | 4.549 | 4.584 | 4.438 | 4.483 | 7,265,468 | -0.05(-1.06%) |
Jan 22, 2004 | 4.655 | 4.691 | 4.524 | 4.531 | 11,176,277 | -0.08(-1.65%) |
Jan 21, 2004 | 4.604 | 4.622 | 4.438 | 4.607 | 26,216,160 | -0.16(-3.39%) |
Jan 20, 2004 | 4.676 | 4.776 | 4.666 | 4.768 | 8,566,111 | +0.10(+2.13%) |
Jan 16, 2004 | 4.650 | 4.707 | 4.583 | 4.669 | 8,633,877 | +0.05(+1.02%) |
Jan 15, 2004 | 4.451 | 4.647 | 4.413 | 4.622 | 14,932,266 | +0.13(+2.88%) |
Jan 14, 2004 | 4.647 | 4.654 | 4.431 | 4.492 | 11,388,577 | -0.10(-2.12%) |
Jan 13, 2004 | 4.590 | 4.673 | 4.521 | 4.590 | 13,205,944 | -0.01(-0.30%) |
Jan 12, 2004 | 4.452 | 4.623 | 4.375 | 4.604 | 12,134,617 | +0.16(+3.61%) |
Jan 09, 2004 | 4.439 | 4.576 | 4.390 | 4.443 | 10,290,900 | -0.06(-1.26%) |
Jan 08, 2004 | 4.461 | 4.512 | 4.376 | 4.500 | 10,716,836 | +0.07(+1.47%) |
Jan 07, 2004 | 4.301 | 4.452 | 4.299 | 4.435 | 16,202,208 | +0.14(+3.16%) |
Jan 06, 2004 | 4.114 | 4.355 | 4.108 | 4.299 | 17,110,256 | +0.16(+3.82%) |
Jan 05, 2004 | 4.098 | 4.183 | 4.047 | 4.140 | 11,963,766 | +0.09(+2.11%) |