Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.336 | 5.368 | 5.303 | 5.368 | 15,274 | +0.03(+0.61%) |
Mar 30, 2004 | 5.237 | 5.336 | 5.237 | 5.336 | 40,935 | +0.07(+1.24%) |
Mar 29, 2004 | 5.211 | 5.319 | 5.211 | 5.270 | 14,358 | +0.07(+1.26%) |
Mar 26, 2004 | 5.270 | 5.270 | 5.188 | 5.205 | 15,885 | -0.08(-1.55%) |
Mar 25, 2004 | 5.270 | 5.287 | 5.172 | 5.287 | 59,264 | +0.03(+0.56%) |
Mar 24, 2004 | 5.267 | 5.267 | 5.247 | 5.257 | 29,632 | +0.00(+0.06%) |
Mar 23, 2004 | 5.270 | 5.270 | 5.237 | 5.254 | 15,885 | -0.02(-0.43%) |
Mar 22, 2004 | 5.254 | 5.280 | 5.254 | 5.277 | 11,303 | +0.02(+0.44%) |
Mar 19, 2004 | 5.267 | 5.283 | 5.251 | 5.254 | 10,386 | -0.01(-0.25%) |
Mar 18, 2004 | 5.221 | 5.267 | 5.221 | 5.267 | 3,971 | +0.03(+0.56%) |
Mar 17, 2004 | 5.254 | 5.254 | 5.237 | 5.237 | 11,303 | -0.02(-0.31%) |
Mar 16, 2004 | 5.254 | 5.254 | 5.254 | 5.254 | 4,276 | -0.04(-0.80%) |
Mar 15, 2004 | 5.319 | 5.319 | 5.254 | 5.296 | 10,997 | -0.02(-0.43%) |
Mar 12, 2004 | 5.290 | 5.336 | 5.287 | 5.319 | 29,327 | +0.01(+0.12%) |
Mar 11, 2004 | 5.336 | 5.336 | 5.254 | 5.313 | 17,718 | -0.06(-1.04%) |
Mar 10, 2004 | 5.287 | 5.385 | 5.254 | 5.368 | 28,410 | +0.13(+2.56%) |
Mar 09, 2004 | 5.231 | 5.237 | 5.231 | 5.234 | 6,720 | +0.01(+0.25%) |
Mar 08, 2004 | 5.133 | 5.221 | 5.133 | 5.221 | 20,162 | +0.11(+2.24%) |
Mar 05, 2004 | 5.064 | 5.107 | 5.057 | 5.107 | 22,300 | +0.04(+0.84%) |
Mar 04, 2004 | 5.015 | 5.067 | 5.015 | 5.064 | 3,360 | +0.02(+0.45%) |
Mar 03, 2004 | 5.054 | 5.054 | 5.028 | 5.041 | 1,527 | +0.00(+0.00%) |
Mar 02, 2004 | 4.992 | 5.041 | 4.992 | 5.041 | 7,942 | +0.07(+1.32%) |
Mar 01, 2004 | 4.946 | 4.976 | 4.910 | 4.976 | 12,525 | -0.00(-0.07%) |
Feb 27, 2004 | 4.979 | 5.012 | 4.976 | 4.979 | 12,830 | -0.03(-0.59%) |
Feb 26, 2004 | 5.074 | 5.074 | 5.008 | 5.008 | 17,412 | -0.05(-0.97%) |
Feb 25, 2004 | 5.057 | 5.074 | 5.008 | 5.057 | 36,047 | +0.00(+0.00%) |
Feb 24, 2004 | 5.074 | 5.074 | 5.041 | 5.057 | 4,887 | +0.02(+0.32%) |
Feb 23, 2004 | 5.008 | 5.041 | 5.008 | 5.041 | 3,665 | +0.03(+0.65%) |
Feb 20, 2004 | 5.025 | 5.025 | 5.008 | 5.008 | 10,081 | +0.01(+0.26%) |
Feb 19, 2004 | 5.057 | 5.057 | 4.979 | 4.995 | 21,078 | -0.07(-1.42%) |
Feb 18, 2004 | 4.992 | 5.067 | 4.992 | 5.067 | 9,775 | +0.07(+1.44%) |
Feb 17, 2004 | 4.992 | 5.008 | 4.946 | 4.995 | 5,498 | +0.00(+0.07%) |
Feb 13, 2004 | 4.982 | 4.992 | 4.976 | 4.992 | 7,637 | -0.01(-0.13%) |
Feb 12, 2004 | 4.976 | 5.008 | 4.976 | 4.999 | 3,971 | +0.02(+0.46%) |
Feb 11, 2004 | 4.946 | 4.992 | 4.936 | 4.976 | 30,243 | +0.01(+0.20%) |
Feb 10, 2004 | 4.969 | 4.972 | 4.930 | 4.966 | 23,217 | -0.02(-0.46%) |
Feb 09, 2004 | 4.989 | 4.989 | 4.953 | 4.989 | 14,663 | +0.04(+0.86%) |
Feb 06, 2004 | 4.959 | 4.972 | 4.946 | 4.946 | 6,109 | +0.02(+0.40%) |
Feb 05, 2004 | 4.779 | 4.936 | 4.779 | 4.927 | 26,883 | +0.16(+3.44%) |
Feb 04, 2004 | 4.717 | 4.802 | 4.681 | 4.763 | 30,854 | +0.01(+0.28%) |
Feb 03, 2004 | 4.665 | 4.779 | 4.652 | 4.750 | 36,047 | +0.04(+0.76%) |
Feb 02, 2004 | 4.864 | 4.864 | 4.583 | 4.714 | 87,675 | -0.20(-4.00%) |
Jan 30, 2004 | 4.910 | 4.943 | 4.868 | 4.910 | 38,491 | -0.05(-0.92%) |
Jan 29, 2004 | 5.201 | 5.201 | 4.910 | 4.956 | 74,539 | -0.22(-4.24%) |
Jan 28, 2004 | 5.270 | 5.270 | 5.175 | 5.175 | 53,155 | -0.11(-2.11%) |
Jan 27, 2004 | 5.303 | 5.303 | 5.287 | 5.287 | 17,412 | +0.00(+0.00%) |
Jan 26, 2004 | 5.404 | 5.418 | 5.287 | 5.287 | 14,358 | -0.15(-2.71%) |
Jan 23, 2004 | 5.486 | 5.486 | 5.434 | 5.434 | 6,109 | -0.05(-0.90%) |
Jan 22, 2004 | 5.499 | 5.499 | 5.483 | 5.483 | 3,054 | -0.02(-0.30%) |
Jan 21, 2004 | 5.516 | 5.516 | 5.467 | 5.499 | 18,023 | -0.03(-0.59%) |
Jan 20, 2004 | 5.467 | 5.532 | 5.434 | 5.532 | 57,432 | +0.09(+1.56%) |
Jan 16, 2004 | 5.352 | 5.447 | 5.352 | 5.447 | 16,801 | +0.09(+1.77%) |
Jan 15, 2004 | 5.336 | 5.382 | 5.336 | 5.352 | 21,078 | +0.01(+0.18%) |
Jan 14, 2004 | 5.336 | 5.368 | 5.326 | 5.342 | 17,412 | -0.03(-0.55%) |
Jan 13, 2004 | 5.382 | 5.382 | 5.372 | 5.372 | 1,527 | -0.01(-0.12%) |
Jan 12, 2004 | 5.352 | 5.385 | 5.342 | 5.378 | 9,775 | +0.00(+0.06%) |
Jan 09, 2004 | 5.382 | 5.382 | 5.359 | 5.375 | 2,443 | +0.00(+0.00%) |
Jan 08, 2004 | 5.375 | 5.404 | 5.352 | 5.375 | 7,331 | -0.03(-0.55%) |
Jan 07, 2004 | 5.404 | 5.404 | 5.404 | 5.404 | 9,164 | -0.07(-1.20%) |
Jan 06, 2004 | 5.434 | 5.473 | 5.434 | 5.470 | 13,136 | +0.02(+0.36%) |
Jan 05, 2004 | 5.450 | 5.457 | 5.411 | 5.450 | 15,885 | +0.03(+0.60%) |