Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.325 | 5.325 | 5.231 | 5.234 | 3,856,669 | -0.09(-1.71%) |
Mar 30, 2004 | 5.208 | 5.337 | 5.202 | 5.325 | 4,682,295 | +0.09(+1.74%) |
Mar 29, 2004 | 5.195 | 5.274 | 5.173 | 5.234 | 2,584,298 | +0.07(+1.41%) |
Mar 26, 2004 | 5.158 | 5.218 | 5.157 | 5.161 | 3,927,437 | +0.00(+0.05%) |
Mar 25, 2004 | 5.160 | 5.187 | 5.094 | 5.158 | 5,734,741 | +0.06(+1.27%) |
Mar 24, 2004 | 5.085 | 5.132 | 5.059 | 5.094 | 5,240,091 | -0.03(-0.51%) |
Mar 23, 2004 | 5.055 | 5.150 | 5.054 | 5.120 | 3,108,707 | +0.08(+1.50%) |
Mar 22, 2004 | 5.051 | 5.095 | 5.029 | 5.044 | 4,031,956 | -0.07(-1.32%) |
Mar 19, 2004 | 5.111 | 5.151 | 5.073 | 5.111 | 3,184,918 | -0.02(-0.48%) |
Mar 18, 2004 | 5.201 | 5.220 | 5.103 | 5.136 | 5,898,051 | -0.05(-1.04%) |
Mar 17, 2004 | 5.074 | 5.238 | 5.074 | 5.190 | 4,294,704 | +0.10(+2.06%) |
Mar 16, 2004 | 5.098 | 5.116 | 5.059 | 5.085 | 7,458,211 | -0.02(-0.35%) |
Mar 15, 2004 | 5.098 | 5.182 | 5.095 | 5.103 | 4,114,700 | -0.02(-0.38%) |
Mar 12, 2004 | 5.139 | 5.157 | 5.098 | 5.122 | 5,035,771 | -0.01(-0.11%) |
Mar 11, 2004 | 5.091 | 5.245 | 5.091 | 5.128 | 6,607,545 | +0.01(+0.27%) |
Mar 10, 2004 | 5.249 | 5.256 | 5.098 | 5.114 | 4,994,399 | -0.13(-2.55%) |
Mar 09, 2004 | 5.194 | 5.289 | 5.173 | 5.248 | 5,485,420 | +0.03(+0.50%) |
Mar 08, 2004 | 5.240 | 5.260 | 5.195 | 5.222 | 3,366,012 | -0.05(-0.99%) |
Mar 05, 2004 | 5.249 | 5.376 | 5.246 | 5.274 | 5,287,995 | +0.02(+0.47%) |
Mar 04, 2004 | 5.160 | 5.291 | 5.160 | 5.249 | 5,495,944 | +0.08(+1.46%) |
Mar 03, 2004 | 5.111 | 5.173 | 5.107 | 5.173 | 3,009,269 | +0.05(+1.02%) |
Mar 02, 2004 | 5.132 | 5.183 | 5.077 | 5.121 | 4,820,564 | -0.01(-0.21%) |
Mar 01, 2004 | 5.029 | 5.136 | 5.029 | 5.132 | 4,818,387 | +0.03(+0.59%) |
Feb 27, 2004 | 5.095 | 5.146 | 5.056 | 5.102 | 6,336,449 | -0.00(-0.03%) |
Feb 26, 2004 | 4.994 | 5.120 | 4.978 | 5.103 | 9,061,921 | +0.14(+2.75%) |
Feb 25, 2004 | 4.870 | 4.985 | 4.857 | 4.967 | 4,525,880 | +0.08(+1.66%) |
Feb 24, 2004 | 4.884 | 4.919 | 4.854 | 4.885 | 3,673,398 | -0.01(-0.23%) |
Feb 23, 2004 | 4.916 | 4.932 | 4.891 | 4.896 | 3,229,194 | -0.01(-0.28%) |
Feb 20, 2004 | 4.932 | 4.946 | 4.877 | 4.910 | 5,406,305 | +0.01(+0.11%) |
Feb 19, 2004 | 4.912 | 4.942 | 4.891 | 4.905 | 5,710,788 | +0.03(+0.65%) |
Feb 18, 2004 | 4.877 | 4.905 | 4.857 | 4.873 | 4,208,331 | -0.02(-0.48%) |
Feb 17, 2004 | 4.877 | 4.927 | 4.840 | 4.896 | 7,860,318 | +0.03(+0.65%) |
Feb 13, 2004 | 4.859 | 4.894 | 4.822 | 4.865 | 7,318,127 | +0.01(+0.11%) |
Feb 12, 2004 | 4.781 | 4.890 | 4.781 | 4.859 | 14,593,431 | +0.21(+4.63%) |
Feb 11, 2004 | 4.574 | 4.671 | 4.558 | 4.644 | 5,286,544 | +0.07(+1.60%) |
Feb 10, 2004 | 4.574 | 4.581 | 4.547 | 4.571 | 4,066,432 | +0.02(+0.39%) |
Feb 09, 2004 | 4.581 | 4.617 | 4.545 | 4.553 | 5,549,292 | -0.03(-0.60%) |
Feb 06, 2004 | 4.560 | 4.595 | 4.536 | 4.581 | 4,390,876 | +0.03(+0.67%) |
Feb 05, 2004 | 4.564 | 4.615 | 4.544 | 4.551 | 4,984,238 | -0.01(-0.21%) |
Feb 04, 2004 | 4.595 | 4.599 | 4.526 | 4.560 | 6,732,024 | -0.05(-1.05%) |
Feb 03, 2004 | 4.643 | 4.662 | 4.600 | 4.609 | 4,251,155 | -0.04(-0.89%) |
Feb 02, 2004 | 4.698 | 4.701 | 4.588 | 4.650 | 5,180,573 | -0.02(-0.47%) |
Jan 30, 2004 | 4.588 | 4.693 | 4.567 | 4.672 | 9,829,118 | +0.19(+4.15%) |
Jan 29, 2004 | 4.547 | 4.655 | 4.427 | 4.486 | 15,506,518 | -0.11(-2.46%) |
Jan 28, 2004 | 4.677 | 4.695 | 4.580 | 4.599 | 9,016,194 | -0.08(-1.71%) |
Jan 27, 2004 | 4.767 | 4.823 | 4.672 | 4.679 | 8,007,298 | -0.17(-3.47%) |
Jan 26, 2004 | 4.822 | 4.854 | 4.793 | 4.847 | 3,249,154 | +0.02(+0.31%) |
Jan 23, 2004 | 4.884 | 4.930 | 4.804 | 4.832 | 5,618,971 | +0.03(+0.60%) |
Jan 22, 2004 | 4.792 | 4.847 | 4.788 | 4.803 | 4,218,130 | +0.00(+0.03%) |
Jan 21, 2004 | 4.698 | 4.801 | 4.698 | 4.801 | 3,131,207 | +0.09(+1.90%) |
Jan 20, 2004 | 4.730 | 4.753 | 4.655 | 4.712 | 4,916,010 | -0.02(-0.52%) |
Jan 16, 2004 | 4.788 | 4.819 | 4.737 | 4.737 | 3,672,310 | -0.03(-0.61%) |
Jan 15, 2004 | 4.761 | 4.815 | 4.734 | 4.766 | 3,377,988 | -0.00(-0.03%) |
Jan 14, 2004 | 4.733 | 4.819 | 4.726 | 4.767 | 5,055,369 | +0.06(+1.29%) |
Jan 13, 2004 | 4.744 | 4.784 | 4.697 | 4.706 | 2,222,112 | -0.05(-0.99%) |
Jan 12, 2004 | 4.712 | 4.775 | 4.705 | 4.753 | 2,738,536 | +0.05(+1.02%) |
Jan 09, 2004 | 4.733 | 4.735 | 4.699 | 4.705 | 2,669,220 | -0.05(-1.13%) |
Jan 08, 2004 | 4.739 | 4.784 | 4.726 | 4.759 | 3,450,207 | +0.01(+0.29%) |
Jan 07, 2004 | 4.760 | 4.790 | 4.726 | 4.745 | 4,700,077 | -0.08(-1.71%) |
Jan 06, 2004 | 4.808 | 4.855 | 4.790 | 4.828 | 5,403,402 | +0.14(+3.00%) |
Jan 05, 2004 | 4.581 | 4.699 | 4.581 | 4.687 | 3,543,113 | +0.07(+1.46%) |