Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.418 | 5.505 | 5.361 | 5.505 | 1,737,792 | +0.11(+2.12%) |
Mar 30, 2004 | 5.376 | 5.403 | 5.341 | 5.390 | 1,612,387 | +0.01(+0.27%) |
Mar 29, 2004 | 5.455 | 5.473 | 5.372 | 5.376 | 1,617,804 | -0.06(-1.12%) |
Mar 26, 2004 | 5.418 | 5.481 | 5.418 | 5.437 | 1,510,546 | -0.01(-0.17%) |
Mar 25, 2004 | 5.329 | 5.449 | 5.329 | 5.446 | 1,843,696 | +0.11(+2.01%) |
Mar 24, 2004 | 5.233 | 5.344 | 5.233 | 5.339 | 2,530,579 | +0.08(+1.54%) |
Mar 23, 2004 | 5.280 | 5.280 | 5.239 | 5.257 | 1,961,787 | +0.04(+0.67%) |
Mar 22, 2004 | 5.243 | 5.305 | 5.206 | 5.222 | 1,714,499 | -0.08(-1.43%) |
Mar 19, 2004 | 5.298 | 5.390 | 5.261 | 5.298 | 1,431,457 | -0.04(-0.66%) |
Mar 18, 2004 | 5.385 | 5.409 | 5.280 | 5.333 | 712,884 | -0.05(-0.89%) |
Mar 17, 2004 | 5.381 | 5.431 | 5.341 | 5.381 | 1,497,004 | +0.09(+1.75%) |
Mar 16, 2004 | 5.261 | 5.302 | 5.252 | 5.289 | 1,228,047 | +0.04(+0.67%) |
Mar 15, 2004 | 5.197 | 5.261 | 5.197 | 5.254 | 1,912,221 | -0.01(-0.14%) |
Mar 12, 2004 | 5.077 | 5.285 | 5.077 | 5.261 | 4,904,605 | +0.24(+4.78%) |
Mar 11, 2004 | 5.169 | 5.169 | 5.021 | 5.021 | 4,253,474 | -0.19(-3.72%) |
Mar 10, 2004 | 5.272 | 5.300 | 5.198 | 5.215 | 1,668,725 | -0.02(-0.39%) |
Mar 09, 2004 | 5.206 | 5.265 | 5.202 | 5.235 | 1,725,604 | +0.02(+0.35%) |
Mar 08, 2004 | 5.307 | 5.348 | 5.215 | 5.217 | 1,686,601 | -0.12(-2.25%) |
Mar 05, 2004 | 5.353 | 5.418 | 5.335 | 5.337 | 2,039,522 | -0.03(-0.48%) |
Mar 04, 2004 | 5.400 | 5.400 | 5.335 | 5.363 | 1,747,814 | +0.04(+0.80%) |
Mar 03, 2004 | 5.418 | 5.420 | 5.311 | 5.320 | 859,687 | -0.12(-2.17%) |
Mar 02, 2004 | 5.483 | 5.494 | 5.424 | 5.438 | 2,170,344 | -0.02(-0.37%) |
Mar 01, 2004 | 5.328 | 5.473 | 5.328 | 5.459 | 2,402,194 | +0.13(+2.50%) |
Feb 27, 2004 | 5.307 | 5.359 | 5.281 | 5.326 | 1,611,033 | +0.03(+0.56%) |
Feb 26, 2004 | 5.261 | 5.305 | 5.252 | 5.296 | 1,903,825 | +0.04(+0.84%) |
Feb 25, 2004 | 5.197 | 5.281 | 5.187 | 5.252 | 2,317,147 | +0.01(+0.18%) |
Feb 24, 2004 | 5.215 | 5.272 | 5.182 | 5.243 | 2,129,987 | -0.05(-0.87%) |
Feb 23, 2004 | 5.353 | 5.353 | 5.235 | 5.289 | 1,879,177 | -0.05(-0.87%) |
Feb 20, 2004 | 5.446 | 5.446 | 5.302 | 5.335 | 2,276,519 | -0.15(-2.66%) |
Feb 19, 2004 | 5.466 | 5.499 | 5.446 | 5.481 | 2,516,765 | +0.05(+0.95%) |
Feb 18, 2004 | 5.510 | 5.531 | 5.429 | 5.429 | 2,426,842 | -0.06(-1.04%) |
Feb 17, 2004 | 5.409 | 5.501 | 5.394 | 5.486 | 3,215,024 | +0.11(+2.13%) |
Feb 13, 2004 | 5.368 | 5.376 | 5.300 | 5.372 | 1,679,559 | +0.01(+0.10%) |
Feb 12, 2004 | 5.298 | 5.398 | 5.298 | 5.366 | 3,226,942 | +0.08(+1.50%) |
Feb 11, 2004 | 5.233 | 5.298 | 5.224 | 5.287 | 2,412,758 | +0.07(+1.34%) |
Feb 10, 2004 | 5.289 | 5.289 | 5.217 | 5.217 | 1,744,022 | -0.08(-1.53%) |
Feb 09, 2004 | 5.304 | 5.322 | 5.283 | 5.298 | 1,423,603 | -0.01(-0.10%) |
Feb 06, 2004 | 5.289 | 5.320 | 5.265 | 5.304 | 1,576,905 | +0.04(+0.77%) |
Feb 05, 2004 | 5.215 | 5.280 | 5.184 | 5.263 | 1,729,937 | +0.05(+0.96%) |
Feb 04, 2004 | 5.280 | 5.280 | 5.206 | 5.213 | 2,088,547 | -0.04(-0.77%) |
Feb 03, 2004 | 5.252 | 5.342 | 5.237 | 5.254 | 2,481,283 | -0.01(-0.21%) |
Feb 02, 2004 | 5.243 | 5.294 | 5.233 | 5.265 | 1,604,532 | +0.03(+0.49%) |
Jan 30, 2004 | 5.237 | 5.280 | 5.173 | 5.239 | 1,475,606 | +0.02(+0.39%) |
Jan 29, 2004 | 5.280 | 5.287 | 5.084 | 5.219 | 3,814,151 | -0.08(-1.50%) |
Jan 28, 2004 | 5.376 | 5.405 | 5.254 | 5.298 | 3,795,733 | -0.08(-1.41%) |
Jan 27, 2004 | 5.381 | 5.381 | 5.326 | 5.374 | 2,206,909 | +0.07(+1.25%) |
Jan 26, 2004 | 5.335 | 5.335 | 5.278 | 5.307 | 2,064,712 | -0.02(-0.42%) |
Jan 23, 2004 | 5.372 | 5.372 | 5.309 | 5.329 | 2,104,256 | +0.02(+0.42%) |
Jan 22, 2004 | 5.197 | 5.357 | 5.189 | 5.307 | 5,056,824 | +0.14(+2.68%) |
Jan 21, 2004 | 5.021 | 5.341 | 5.019 | 5.169 | 4,479,636 | +0.17(+3.44%) |
Jan 20, 2004 | 5.006 | 5.040 | 4.957 | 4.997 | 3,822,818 | -0.01(-0.15%) |
Jan 16, 2004 | 5.058 | 5.108 | 5.003 | 5.005 | 1,327,721 | -0.01(-0.15%) |
Jan 15, 2004 | 5.049 | 5.080 | 4.997 | 5.012 | 1,580,426 | -0.07(-1.42%) |
Jan 14, 2004 | 5.077 | 5.113 | 5.017 | 5.084 | 1,231,839 | +0.07(+1.44%) |
Jan 13, 2004 | 5.058 | 5.071 | 4.992 | 5.012 | 1,091,266 | -0.06(-1.13%) |
Jan 12, 2004 | 5.123 | 5.123 | 5.058 | 5.069 | 1,768,669 | -0.01(-0.15%) |
Jan 09, 2004 | 5.062 | 5.089 | 5.043 | 5.077 | 2,131,071 | -0.01(-0.18%) |
Jan 08, 2004 | 5.095 | 5.095 | 5.067 | 5.086 | 1,656,265 | +0.04(+0.73%) |
Jan 07, 2004 | 5.049 | 5.077 | 5.034 | 5.049 | 2,915,731 | +0.03(+0.66%) |
Jan 06, 2004 | 5.003 | 5.040 | 4.984 | 5.016 | 1,568,509 | +0.01(+0.11%) |
Jan 05, 2004 | 5.077 | 5.077 | 5.001 | 5.010 | 3,262,152 | +0.13(+2.61%) |