Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.040 | 5.071 | 5.009 | 5.071 | 16,171 | +0.03(+0.61%) |
Mar 30, 2004 | 4.947 | 5.040 | 4.947 | 5.040 | 43,339 | +0.06(+1.24%) |
Mar 29, 2004 | 4.922 | 5.024 | 4.922 | 4.978 | 15,201 | +0.06(+1.26%) |
Mar 26, 2004 | 4.978 | 4.978 | 4.901 | 4.916 | 16,818 | -0.08(-1.55%) |
Mar 25, 2004 | 4.978 | 4.993 | 4.885 | 4.993 | 62,744 | +0.03(+0.56%) |
Mar 24, 2004 | 4.975 | 4.975 | 4.956 | 4.966 | 31,372 | +0.00(+0.06%) |
Mar 23, 2004 | 4.978 | 4.978 | 4.947 | 4.962 | 16,818 | -0.02(-0.43%) |
Mar 22, 2004 | 4.962 | 4.987 | 4.962 | 4.984 | 11,966 | +0.02(+0.44%) |
Mar 19, 2004 | 4.975 | 4.990 | 4.959 | 4.962 | 10,996 | -0.01(-0.25%) |
Mar 18, 2004 | 4.932 | 4.975 | 4.932 | 4.975 | 4,204 | +0.03(+0.56%) |
Mar 17, 2004 | 4.962 | 4.962 | 4.947 | 4.947 | 11,966 | -0.02(-0.31%) |
Mar 16, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 4,527 | -0.04(-0.80%) |
Mar 15, 2004 | 5.024 | 5.024 | 4.962 | 5.003 | 11,643 | -0.02(-0.43%) |
Mar 12, 2004 | 4.996 | 5.040 | 4.993 | 5.024 | 31,049 | +0.01(+0.12%) |
Mar 11, 2004 | 5.040 | 5.040 | 4.962 | 5.018 | 18,758 | -0.05(-1.04%) |
Mar 10, 2004 | 4.993 | 5.086 | 4.962 | 5.071 | 30,078 | +0.13(+2.56%) |
Mar 09, 2004 | 4.941 | 4.947 | 4.941 | 4.944 | 7,115 | +0.01(+0.25%) |
Mar 08, 2004 | 4.848 | 4.932 | 4.848 | 4.932 | 21,346 | +0.11(+2.24%) |
Mar 05, 2004 | 4.783 | 4.823 | 4.777 | 4.823 | 23,610 | +0.04(+0.84%) |
Mar 04, 2004 | 4.737 | 4.786 | 4.737 | 4.783 | 3,557 | +0.02(+0.45%) |
Mar 03, 2004 | 4.774 | 4.774 | 4.749 | 4.762 | 1,617 | +0.00(+0.00%) |
Mar 02, 2004 | 4.715 | 4.762 | 4.715 | 4.762 | 8,409 | +0.06(+1.32%) |
Mar 01, 2004 | 4.672 | 4.700 | 4.638 | 4.700 | 13,260 | -0.00(-0.07%) |
Feb 27, 2004 | 4.703 | 4.734 | 4.700 | 4.703 | 13,583 | -0.03(-0.59%) |
Feb 26, 2004 | 4.792 | 4.792 | 4.731 | 4.731 | 18,435 | -0.05(-0.97%) |
Feb 25, 2004 | 4.777 | 4.792 | 4.731 | 4.777 | 38,164 | +0.00(+0.00%) |
Feb 24, 2004 | 4.792 | 4.792 | 4.762 | 4.777 | 5,174 | +0.02(+0.32%) |
Feb 23, 2004 | 4.731 | 4.762 | 4.731 | 4.762 | 3,881 | +0.03(+0.65%) |
Feb 20, 2004 | 4.746 | 4.746 | 4.731 | 4.731 | 10,673 | +0.01(+0.26%) |
Feb 19, 2004 | 4.777 | 4.777 | 4.703 | 4.718 | 22,316 | -0.07(-1.42%) |
Feb 18, 2004 | 4.715 | 4.786 | 4.715 | 4.786 | 10,349 | +0.07(+1.44%) |
Feb 17, 2004 | 4.715 | 4.731 | 4.672 | 4.718 | 5,821 | +0.00(+0.07%) |
Feb 13, 2004 | 4.706 | 4.715 | 4.700 | 4.715 | 8,085 | -0.01(-0.13%) |
Feb 12, 2004 | 4.700 | 4.731 | 4.700 | 4.721 | 4,204 | +0.02(+0.46%) |
Feb 11, 2004 | 4.672 | 4.715 | 4.663 | 4.700 | 32,019 | +0.01(+0.20%) |
Feb 10, 2004 | 4.693 | 4.697 | 4.656 | 4.690 | 24,580 | -0.02(-0.46%) |
Feb 09, 2004 | 4.712 | 4.712 | 4.678 | 4.712 | 15,524 | +0.04(+0.86%) |
Feb 06, 2004 | 4.684 | 4.697 | 4.672 | 4.672 | 6,468 | +0.02(+0.40%) |
Feb 05, 2004 | 4.514 | 4.663 | 4.514 | 4.653 | 28,461 | +0.15(+3.44%) |
Feb 04, 2004 | 4.455 | 4.536 | 4.421 | 4.499 | 32,666 | +0.01(+0.28%) |
Feb 03, 2004 | 4.406 | 4.514 | 4.394 | 4.486 | 38,164 | +0.03(+0.76%) |
Feb 02, 2004 | 4.595 | 4.595 | 4.329 | 4.452 | 92,823 | -0.19(-4.00%) |
Jan 30, 2004 | 4.638 | 4.669 | 4.598 | 4.638 | 40,751 | -0.04(-0.92%) |
Jan 29, 2004 | 4.913 | 4.913 | 4.638 | 4.681 | 78,916 | -0.21(-4.24%) |
Jan 28, 2004 | 4.978 | 4.978 | 4.888 | 4.888 | 56,276 | -0.11(-2.11%) |
Jan 27, 2004 | 5.009 | 5.009 | 4.993 | 4.993 | 18,435 | +0.00(+0.00%) |
Jan 26, 2004 | 5.105 | 5.117 | 4.993 | 4.993 | 15,201 | -0.14(-2.71%) |
Jan 23, 2004 | 5.182 | 5.182 | 5.133 | 5.133 | 6,468 | -0.05(-0.90%) |
Jan 22, 2004 | 5.194 | 5.194 | 5.179 | 5.179 | 3,234 | -0.02(-0.30%) |
Jan 21, 2004 | 5.210 | 5.210 | 5.163 | 5.194 | 19,082 | -0.03(-0.59%) |
Jan 20, 2004 | 5.163 | 5.225 | 5.133 | 5.225 | 60,804 | +0.08(+1.56%) |
Jan 16, 2004 | 5.055 | 5.145 | 5.055 | 5.145 | 17,788 | +0.09(+1.77%) |
Jan 15, 2004 | 5.040 | 5.083 | 5.040 | 5.055 | 22,316 | +0.01(+0.18%) |
Jan 14, 2004 | 5.040 | 5.071 | 5.030 | 5.046 | 18,435 | -0.03(-0.55%) |
Jan 13, 2004 | 5.083 | 5.083 | 5.074 | 5.074 | 1,617 | -0.01(-0.12%) |
Jan 12, 2004 | 5.055 | 5.086 | 5.046 | 5.080 | 10,349 | +0.00(+0.06%) |
Jan 09, 2004 | 5.083 | 5.083 | 5.061 | 5.077 | 2,587 | +0.00(+0.00%) |
Jan 08, 2004 | 5.077 | 5.105 | 5.055 | 5.077 | 7,762 | -0.03(-0.54%) |
Jan 07, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 9,702 | -0.06(-1.20%) |
Jan 06, 2004 | 5.133 | 5.170 | 5.133 | 5.167 | 13,907 | +0.02(+0.36%) |
Jan 05, 2004 | 5.148 | 5.154 | 5.111 | 5.148 | 16,818 | +0.03(+0.60%) |