Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.277 | 5.277 | 5.184 | 5.186 | 3,892,052 | -0.09(-1.71%) |
Mar 30, 2004 | 5.161 | 5.289 | 5.155 | 5.277 | 4,725,252 | +0.09(+1.74%) |
Mar 29, 2004 | 5.148 | 5.226 | 5.126 | 5.186 | 2,608,008 | +0.07(+1.41%) |
Mar 26, 2004 | 5.111 | 5.170 | 5.110 | 5.114 | 3,963,469 | +0.00(+0.05%) |
Mar 25, 2004 | 5.113 | 5.140 | 5.047 | 5.111 | 5,787,353 | +0.06(+1.27%) |
Mar 24, 2004 | 5.039 | 5.085 | 5.013 | 5.047 | 5,288,166 | -0.03(-0.51%) |
Mar 23, 2004 | 5.009 | 5.103 | 5.008 | 5.073 | 3,137,227 | +0.08(+1.50%) |
Mar 22, 2004 | 5.005 | 5.049 | 4.983 | 4.998 | 4,068,946 | -0.07(-1.32%) |
Mar 19, 2004 | 5.065 | 5.105 | 5.027 | 5.065 | 3,214,138 | -0.02(-0.48%) |
Mar 18, 2004 | 5.154 | 5.173 | 5.057 | 5.090 | 5,952,162 | -0.05(-1.04%) |
Mar 17, 2004 | 5.028 | 5.191 | 5.028 | 5.143 | 4,334,106 | +0.10(+2.06%) |
Mar 16, 2004 | 5.051 | 5.069 | 5.013 | 5.039 | 7,526,636 | -0.02(-0.35%) |
Mar 15, 2004 | 5.051 | 5.135 | 5.049 | 5.057 | 4,152,450 | -0.02(-0.38%) |
Mar 12, 2004 | 5.092 | 5.110 | 5.051 | 5.076 | 5,081,971 | -0.01(-0.11%) |
Mar 11, 2004 | 5.044 | 5.197 | 5.044 | 5.081 | 6,668,165 | +0.01(+0.27%) |
Mar 10, 2004 | 5.201 | 5.208 | 5.051 | 5.068 | 5,040,220 | -0.13(-2.55%) |
Mar 09, 2004 | 5.147 | 5.241 | 5.126 | 5.200 | 5,535,745 | +0.03(+0.50%) |
Mar 08, 2004 | 5.192 | 5.212 | 5.148 | 5.174 | 3,396,893 | -0.05(-0.99%) |
Mar 05, 2004 | 5.201 | 5.327 | 5.199 | 5.226 | 5,336,509 | +0.02(+0.47%) |
Mar 04, 2004 | 5.113 | 5.242 | 5.113 | 5.201 | 5,546,366 | +0.08(+1.46%) |
Mar 03, 2004 | 5.065 | 5.126 | 5.061 | 5.126 | 3,036,877 | +0.05(+1.02%) |
Mar 02, 2004 | 5.085 | 5.136 | 5.031 | 5.075 | 4,864,790 | -0.01(-0.21%) |
Mar 01, 2004 | 4.983 | 5.090 | 4.983 | 5.085 | 4,862,593 | +0.03(+0.59%) |
Feb 27, 2004 | 5.049 | 5.099 | 5.010 | 5.055 | 6,394,582 | -0.00(-0.03%) |
Feb 26, 2004 | 4.949 | 5.073 | 4.933 | 5.057 | 9,145,059 | +0.14(+2.75%) |
Feb 25, 2004 | 4.826 | 4.939 | 4.812 | 4.922 | 4,567,402 | +0.08(+1.66%) |
Feb 24, 2004 | 4.840 | 4.874 | 4.810 | 4.841 | 3,707,099 | -0.01(-0.23%) |
Feb 23, 2004 | 4.871 | 4.887 | 4.847 | 4.852 | 3,258,819 | -0.01(-0.28%) |
Feb 20, 2004 | 4.887 | 4.901 | 4.833 | 4.866 | 5,455,904 | +0.01(+0.11%) |
Feb 19, 2004 | 4.867 | 4.897 | 4.847 | 4.860 | 5,763,181 | +0.03(+0.65%) |
Feb 18, 2004 | 4.833 | 4.860 | 4.812 | 4.829 | 4,246,940 | -0.02(-0.48%) |
Feb 17, 2004 | 4.833 | 4.882 | 4.796 | 4.852 | 7,932,432 | +0.03(+0.65%) |
Feb 13, 2004 | 4.815 | 4.849 | 4.778 | 4.821 | 7,385,266 | +0.01(+0.11%) |
Feb 12, 2004 | 4.737 | 4.845 | 4.737 | 4.815 | 14,727,317 | +0.21(+4.63%) |
Feb 11, 2004 | 4.533 | 4.628 | 4.516 | 4.602 | 5,335,045 | +0.07(+1.60%) |
Feb 10, 2004 | 4.533 | 4.539 | 4.505 | 4.530 | 4,103,739 | +0.02(+0.39%) |
Feb 09, 2004 | 4.539 | 4.575 | 4.504 | 4.512 | 5,600,204 | -0.03(-0.60%) |
Feb 06, 2004 | 4.519 | 4.553 | 4.494 | 4.539 | 4,431,160 | +0.03(+0.67%) |
Feb 05, 2004 | 4.523 | 4.573 | 4.502 | 4.509 | 5,029,965 | -0.01(-0.21%) |
Feb 04, 2004 | 4.553 | 4.557 | 4.485 | 4.519 | 6,793,786 | -0.05(-1.05%) |
Feb 03, 2004 | 4.601 | 4.620 | 4.558 | 4.567 | 4,290,157 | -0.04(-0.89%) |
Feb 02, 2004 | 4.655 | 4.658 | 4.546 | 4.608 | 5,228,102 | -0.02(-0.47%) |
Jan 30, 2004 | 4.546 | 4.650 | 4.526 | 4.629 | 9,919,294 | +0.18(+4.15%) |
Jan 29, 2004 | 4.505 | 4.613 | 4.386 | 4.445 | 15,648,781 | -0.11(-2.46%) |
Jan 28, 2004 | 4.635 | 4.653 | 4.538 | 4.557 | 9,098,912 | -0.08(-1.71%) |
Jan 27, 2004 | 4.724 | 4.780 | 4.629 | 4.636 | 8,080,760 | -0.17(-3.47%) |
Jan 26, 2004 | 4.778 | 4.810 | 4.750 | 4.803 | 3,278,963 | +0.02(+0.31%) |
Jan 23, 2004 | 4.840 | 4.885 | 4.761 | 4.788 | 5,670,522 | +0.03(+0.60%) |
Jan 22, 2004 | 4.748 | 4.803 | 4.744 | 4.759 | 4,256,829 | +0.00(+0.03%) |
Jan 21, 2004 | 4.655 | 4.758 | 4.655 | 4.758 | 3,159,934 | +0.09(+1.90%) |
Jan 20, 2004 | 4.687 | 4.710 | 4.613 | 4.669 | 4,961,112 | -0.02(-0.52%) |
Jan 16, 2004 | 4.744 | 4.776 | 4.694 | 4.694 | 3,706,001 | -0.03(-0.61%) |
Jan 15, 2004 | 4.718 | 4.771 | 4.691 | 4.722 | 3,408,979 | -0.00(-0.03%) |
Jan 14, 2004 | 4.690 | 4.776 | 4.683 | 4.724 | 5,101,748 | +0.06(+1.29%) |
Jan 13, 2004 | 4.700 | 4.740 | 4.654 | 4.664 | 2,242,498 | -0.05(-0.99%) |
Jan 12, 2004 | 4.669 | 4.732 | 4.662 | 4.710 | 2,763,660 | +0.05(+1.02%) |
Jan 09, 2004 | 4.690 | 4.692 | 4.657 | 4.662 | 2,693,708 | -0.05(-1.13%) |
Jan 08, 2004 | 4.696 | 4.740 | 4.683 | 4.715 | 3,481,861 | +0.01(+0.29%) |
Jan 07, 2004 | 4.717 | 4.747 | 4.683 | 4.702 | 4,743,198 | -0.08(-1.71%) |
Jan 06, 2004 | 4.765 | 4.811 | 4.747 | 4.784 | 5,452,974 | +0.14(+3.00%) |
Jan 05, 2004 | 4.539 | 4.657 | 4.539 | 4.644 | 3,575,619 | +0.07(+1.46%) |