Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.348 | 5.381 | 5.315 | 5.381 | 15,239 | +0.03(+0.61%) |
Mar 30, 2004 | 5.250 | 5.348 | 5.250 | 5.348 | 40,841 | +0.07(+1.24%) |
Mar 29, 2004 | 5.223 | 5.332 | 5.223 | 5.282 | 14,324 | +0.07(+1.26%) |
Mar 26, 2004 | 5.282 | 5.282 | 5.200 | 5.217 | 15,848 | -0.08(-1.55%) |
Mar 25, 2004 | 5.282 | 5.299 | 5.184 | 5.299 | 59,128 | +0.03(+0.56%) |
Mar 24, 2004 | 5.279 | 5.279 | 5.259 | 5.269 | 29,564 | +0.00(+0.06%) |
Mar 23, 2004 | 5.282 | 5.282 | 5.250 | 5.266 | 15,848 | -0.02(-0.43%) |
Mar 22, 2004 | 5.266 | 5.292 | 5.266 | 5.289 | 11,277 | +0.02(+0.44%) |
Mar 19, 2004 | 5.279 | 5.296 | 5.263 | 5.266 | 10,362 | -0.01(-0.25%) |
Mar 18, 2004 | 5.233 | 5.279 | 5.233 | 5.279 | 3,962 | +0.03(+0.56%) |
Mar 17, 2004 | 5.266 | 5.266 | 5.250 | 5.250 | 11,277 | -0.02(-0.31%) |
Mar 16, 2004 | 5.266 | 5.266 | 5.266 | 5.266 | 4,266 | -0.04(-0.80%) |
Mar 15, 2004 | 5.332 | 5.332 | 5.266 | 5.309 | 10,972 | -0.02(-0.43%) |
Mar 12, 2004 | 5.302 | 5.348 | 5.299 | 5.332 | 29,259 | +0.01(+0.12%) |
Mar 11, 2004 | 5.348 | 5.348 | 5.266 | 5.325 | 17,677 | -0.06(-1.04%) |
Mar 10, 2004 | 5.299 | 5.397 | 5.266 | 5.381 | 28,344 | +0.13(+2.56%) |
Mar 09, 2004 | 5.243 | 5.250 | 5.243 | 5.246 | 6,705 | +0.01(+0.25%) |
Mar 08, 2004 | 5.145 | 5.233 | 5.145 | 5.233 | 20,115 | +0.11(+2.24%) |
Mar 05, 2004 | 5.076 | 5.118 | 5.069 | 5.118 | 22,249 | +0.04(+0.84%) |
Mar 04, 2004 | 5.027 | 5.079 | 5.027 | 5.076 | 3,352 | +0.02(+0.45%) |
Mar 03, 2004 | 5.066 | 5.066 | 5.040 | 5.053 | 1,523 | +0.00(+0.00%) |
Mar 02, 2004 | 5.004 | 5.053 | 5.004 | 5.053 | 7,924 | +0.07(+1.32%) |
Mar 01, 2004 | 4.958 | 4.987 | 4.922 | 4.987 | 12,496 | -0.00(-0.07%) |
Feb 27, 2004 | 4.990 | 5.023 | 4.987 | 4.990 | 12,800 | -0.03(-0.59%) |
Feb 26, 2004 | 5.086 | 5.086 | 5.020 | 5.020 | 17,372 | -0.05(-0.97%) |
Feb 25, 2004 | 5.069 | 5.086 | 5.020 | 5.069 | 35,964 | +0.00(+0.00%) |
Feb 24, 2004 | 5.086 | 5.086 | 5.053 | 5.069 | 4,876 | +0.02(+0.32%) |
Feb 23, 2004 | 5.020 | 5.053 | 5.020 | 5.053 | 3,657 | +0.03(+0.65%) |
Feb 20, 2004 | 5.036 | 5.036 | 5.020 | 5.020 | 10,057 | +0.01(+0.26%) |
Feb 19, 2004 | 5.069 | 5.069 | 4.990 | 5.007 | 21,030 | -0.07(-1.42%) |
Feb 18, 2004 | 5.004 | 5.079 | 5.004 | 5.079 | 9,753 | +0.07(+1.44%) |
Feb 17, 2004 | 5.004 | 5.020 | 4.958 | 5.007 | 5,486 | +0.00(+0.07%) |
Feb 13, 2004 | 4.994 | 5.004 | 4.987 | 5.004 | 7,619 | -0.01(-0.13%) |
Feb 12, 2004 | 4.987 | 5.020 | 4.987 | 5.010 | 3,962 | +0.02(+0.46%) |
Feb 11, 2004 | 4.958 | 5.004 | 4.948 | 4.987 | 30,173 | +0.01(+0.20%) |
Feb 10, 2004 | 4.981 | 4.984 | 4.941 | 4.977 | 23,163 | -0.02(-0.46%) |
Feb 09, 2004 | 5.000 | 5.000 | 4.964 | 5.000 | 14,629 | +0.04(+0.86%) |
Feb 06, 2004 | 4.971 | 4.984 | 4.958 | 4.958 | 6,095 | +0.02(+0.40%) |
Feb 05, 2004 | 4.790 | 4.948 | 4.790 | 4.938 | 26,820 | +0.16(+3.44%) |
Feb 04, 2004 | 4.728 | 4.813 | 4.692 | 4.774 | 30,783 | +0.01(+0.28%) |
Feb 03, 2004 | 4.675 | 4.790 | 4.662 | 4.761 | 35,964 | +0.04(+0.76%) |
Feb 02, 2004 | 4.876 | 4.876 | 4.593 | 4.725 | 87,472 | -0.20(-4.00%) |
Jan 30, 2004 | 4.922 | 4.954 | 4.879 | 4.922 | 38,402 | -0.05(-0.92%) |
Jan 29, 2004 | 5.214 | 5.214 | 4.922 | 4.967 | 74,367 | -0.22(-4.24%) |
Jan 28, 2004 | 5.282 | 5.282 | 5.187 | 5.187 | 53,032 | -0.11(-2.11%) |
Jan 27, 2004 | 5.315 | 5.315 | 5.299 | 5.299 | 17,372 | +0.00(+0.00%) |
Jan 26, 2004 | 5.417 | 5.430 | 5.299 | 5.299 | 14,324 | -0.15(-2.71%) |
Jan 23, 2004 | 5.499 | 5.499 | 5.446 | 5.446 | 6,095 | -0.05(-0.90%) |
Jan 22, 2004 | 5.512 | 5.512 | 5.496 | 5.496 | 3,047 | -0.02(-0.30%) |
Jan 21, 2004 | 5.529 | 5.529 | 5.479 | 5.512 | 17,982 | -0.03(-0.59%) |
Jan 20, 2004 | 5.479 | 5.545 | 5.446 | 5.545 | 57,299 | +0.09(+1.56%) |
Jan 16, 2004 | 5.364 | 5.460 | 5.364 | 5.460 | 16,763 | +0.10(+1.77%) |
Jan 15, 2004 | 5.348 | 5.394 | 5.348 | 5.364 | 21,030 | +0.01(+0.18%) |
Jan 14, 2004 | 5.348 | 5.381 | 5.338 | 5.355 | 17,372 | -0.03(-0.55%) |
Jan 13, 2004 | 5.394 | 5.394 | 5.384 | 5.384 | 1,523 | -0.01(-0.12%) |
Jan 12, 2004 | 5.364 | 5.397 | 5.355 | 5.391 | 9,753 | +0.00(+0.06%) |
Jan 09, 2004 | 5.394 | 5.394 | 5.371 | 5.387 | 2,438 | +0.00(+0.00%) |
Jan 08, 2004 | 5.387 | 5.417 | 5.364 | 5.387 | 7,314 | -0.03(-0.54%) |
Jan 07, 2004 | 5.417 | 5.417 | 5.417 | 5.417 | 9,143 | -0.07(-1.20%) |
Jan 06, 2004 | 5.446 | 5.486 | 5.446 | 5.483 | 13,105 | +0.02(+0.36%) |
Jan 05, 2004 | 5.463 | 5.469 | 5.424 | 5.463 | 15,848 | +0.03(+0.60%) |