Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.324 | 5.324 | 5.230 | 5.233 | 3,857,496 | -0.09(-1.71%) |
Mar 30, 2004 | 5.207 | 5.336 | 5.201 | 5.324 | 4,683,298 | +0.09(+1.74%) |
Mar 29, 2004 | 5.194 | 5.273 | 5.172 | 5.233 | 2,584,852 | +0.07(+1.41%) |
Mar 26, 2004 | 5.157 | 5.216 | 5.156 | 5.160 | 3,928,279 | +0.00(+0.05%) |
Mar 25, 2004 | 5.159 | 5.186 | 5.092 | 5.157 | 5,735,969 | +0.06(+1.27%) |
Mar 24, 2004 | 5.084 | 5.131 | 5.058 | 5.092 | 5,241,214 | -0.03(-0.51%) |
Mar 23, 2004 | 5.054 | 5.149 | 5.052 | 5.119 | 3,109,373 | +0.08(+1.50%) |
Mar 22, 2004 | 5.050 | 5.094 | 5.028 | 5.043 | 4,032,820 | -0.07(-1.32%) |
Mar 19, 2004 | 5.110 | 5.150 | 5.072 | 5.110 | 3,185,601 | -0.02(-0.48%) |
Mar 18, 2004 | 5.200 | 5.219 | 5.102 | 5.135 | 5,899,315 | -0.05(-1.04%) |
Mar 17, 2004 | 5.073 | 5.237 | 5.073 | 5.189 | 4,295,625 | +0.10(+2.06%) |
Mar 16, 2004 | 5.097 | 5.114 | 5.058 | 5.084 | 7,459,810 | -0.02(-0.35%) |
Mar 15, 2004 | 5.097 | 5.181 | 5.094 | 5.102 | 4,115,582 | -0.02(-0.38%) |
Mar 12, 2004 | 5.138 | 5.156 | 5.097 | 5.121 | 5,036,851 | -0.01(-0.11%) |
Mar 11, 2004 | 5.090 | 5.244 | 5.090 | 5.127 | 6,608,961 | +0.01(+0.27%) |
Mar 10, 2004 | 5.248 | 5.255 | 5.097 | 5.113 | 4,995,470 | -0.13(-2.55%) |
Mar 09, 2004 | 5.193 | 5.288 | 5.172 | 5.247 | 5,486,595 | +0.03(+0.50%) |
Mar 08, 2004 | 5.238 | 5.259 | 5.194 | 5.221 | 3,366,733 | -0.05(-0.99%) |
Mar 05, 2004 | 5.248 | 5.375 | 5.245 | 5.273 | 5,289,129 | +0.02(+0.47%) |
Mar 04, 2004 | 5.159 | 5.289 | 5.159 | 5.248 | 5,497,122 | +0.08(+1.46%) |
Mar 03, 2004 | 5.110 | 5.172 | 5.106 | 5.172 | 3,009,914 | +0.05(+1.02%) |
Mar 02, 2004 | 5.131 | 5.182 | 5.076 | 5.120 | 4,821,597 | -0.01(-0.21%) |
Mar 01, 2004 | 5.028 | 5.135 | 5.028 | 5.131 | 4,819,419 | +0.03(+0.59%) |
Feb 27, 2004 | 5.094 | 5.145 | 5.055 | 5.101 | 6,337,807 | -0.00(-0.03%) |
Feb 26, 2004 | 4.993 | 5.119 | 4.977 | 5.102 | 9,063,863 | +0.14(+2.75%) |
Feb 25, 2004 | 4.869 | 4.984 | 4.856 | 4.966 | 4,526,849 | +0.08(+1.66%) |
Feb 24, 2004 | 4.883 | 4.917 | 4.853 | 4.884 | 3,674,186 | -0.01(-0.23%) |
Feb 23, 2004 | 4.915 | 4.931 | 4.890 | 4.895 | 3,229,886 | -0.01(-0.28%) |
Feb 20, 2004 | 4.931 | 4.945 | 4.876 | 4.909 | 5,407,463 | +0.01(+0.11%) |
Feb 19, 2004 | 4.911 | 4.941 | 4.890 | 4.904 | 5,712,012 | +0.03(+0.65%) |
Feb 18, 2004 | 4.876 | 4.904 | 4.856 | 4.872 | 4,209,233 | -0.02(-0.48%) |
Feb 17, 2004 | 4.876 | 4.926 | 4.839 | 4.895 | 7,862,003 | +0.03(+0.65%) |
Feb 13, 2004 | 4.858 | 4.893 | 4.821 | 4.864 | 7,319,695 | +0.01(+0.11%) |
Feb 12, 2004 | 4.780 | 4.889 | 4.780 | 4.858 | 14,596,558 | +0.21(+4.63%) |
Feb 11, 2004 | 4.573 | 4.670 | 4.557 | 4.643 | 5,287,677 | +0.07(+1.60%) |
Feb 10, 2004 | 4.573 | 4.580 | 4.546 | 4.570 | 4,067,304 | +0.02(+0.39%) |
Feb 09, 2004 | 4.580 | 4.616 | 4.544 | 4.552 | 5,550,482 | -0.03(-0.60%) |
Feb 06, 2004 | 4.559 | 4.594 | 4.535 | 4.580 | 4,391,817 | +0.03(+0.67%) |
Feb 05, 2004 | 4.563 | 4.614 | 4.543 | 4.550 | 4,985,306 | -0.01(-0.21%) |
Feb 04, 2004 | 4.594 | 4.598 | 4.525 | 4.559 | 6,733,466 | -0.05(-1.05%) |
Feb 03, 2004 | 4.642 | 4.661 | 4.599 | 4.608 | 4,252,066 | -0.04(-0.89%) |
Feb 02, 2004 | 4.697 | 4.700 | 4.587 | 4.649 | 5,181,684 | -0.02(-0.47%) |
Jan 30, 2004 | 4.587 | 4.692 | 4.566 | 4.671 | 9,831,224 | +0.19(+4.15%) |
Jan 29, 2004 | 4.546 | 4.654 | 4.426 | 4.485 | 15,509,841 | -0.11(-2.46%) |
Jan 28, 2004 | 4.676 | 4.694 | 4.579 | 4.598 | 9,018,126 | -0.08(-1.71%) |
Jan 27, 2004 | 4.766 | 4.822 | 4.671 | 4.678 | 8,009,014 | -0.17(-3.47%) |
Jan 26, 2004 | 4.821 | 4.853 | 4.792 | 4.846 | 3,249,850 | +0.02(+0.31%) |
Jan 23, 2004 | 4.883 | 4.929 | 4.803 | 4.831 | 5,620,176 | +0.03(+0.60%) |
Jan 22, 2004 | 4.791 | 4.846 | 4.787 | 4.802 | 4,219,034 | +0.00(+0.03%) |
Jan 21, 2004 | 4.697 | 4.800 | 4.697 | 4.800 | 3,131,878 | +0.09(+1.90%) |
Jan 20, 2004 | 4.729 | 4.752 | 4.654 | 4.711 | 4,917,064 | -0.02(-0.52%) |
Jan 16, 2004 | 4.787 | 4.818 | 4.736 | 4.736 | 3,673,097 | -0.03(-0.61%) |
Jan 15, 2004 | 4.760 | 4.814 | 4.733 | 4.765 | 3,378,712 | -0.00(-0.03%) |
Jan 14, 2004 | 4.732 | 4.818 | 4.725 | 4.766 | 5,056,452 | +0.06(+1.29%) |
Jan 13, 2004 | 4.743 | 4.782 | 4.696 | 4.705 | 2,222,588 | -0.05(-0.99%) |
Jan 12, 2004 | 4.711 | 4.774 | 4.704 | 4.752 | 2,739,123 | +0.05(+1.02%) |
Jan 09, 2004 | 4.732 | 4.734 | 4.698 | 4.704 | 2,669,792 | -0.05(-1.13%) |
Jan 08, 2004 | 4.738 | 4.782 | 4.725 | 4.758 | 3,450,947 | +0.01(+0.29%) |
Jan 07, 2004 | 4.759 | 4.789 | 4.725 | 4.744 | 4,701,085 | -0.08(-1.71%) |
Jan 06, 2004 | 4.807 | 4.854 | 4.789 | 4.827 | 5,404,560 | +0.14(+3.00%) |
Jan 05, 2004 | 4.580 | 4.698 | 4.580 | 4.686 | 3,543,872 | +0.07(+1.46%) |