Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.004 | 5.035 | 4.974 | 5.035 | 16,285 | +0.03(+0.61%) |
Mar 30, 2004 | 4.912 | 5.004 | 4.912 | 5.004 | 43,645 | +0.06(+1.24%) |
Mar 29, 2004 | 4.888 | 4.989 | 4.888 | 4.943 | 15,308 | +0.06(+1.26%) |
Mar 26, 2004 | 4.943 | 4.943 | 4.866 | 4.882 | 16,937 | -0.08(-1.55%) |
Mar 25, 2004 | 4.943 | 4.958 | 4.851 | 4.958 | 63,188 | +0.03(+0.56%) |
Mar 24, 2004 | 4.940 | 4.940 | 4.922 | 4.931 | 31,594 | +0.00(+0.06%) |
Mar 23, 2004 | 4.943 | 4.943 | 4.912 | 4.928 | 16,937 | -0.02(-0.43%) |
Mar 22, 2004 | 4.928 | 4.952 | 4.928 | 4.949 | 12,051 | +0.02(+0.44%) |
Mar 19, 2004 | 4.940 | 4.955 | 4.925 | 4.928 | 11,074 | -0.01(-0.25%) |
Mar 18, 2004 | 4.897 | 4.940 | 4.897 | 4.940 | 4,234 | +0.03(+0.56%) |
Mar 17, 2004 | 4.928 | 4.928 | 4.912 | 4.912 | 12,051 | -0.02(-0.31%) |
Mar 16, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 4,559 | -0.04(-0.80%) |
Mar 15, 2004 | 4.989 | 4.989 | 4.928 | 4.968 | 11,725 | -0.02(-0.43%) |
Mar 12, 2004 | 4.961 | 5.004 | 4.958 | 4.989 | 31,268 | +0.01(+0.12%) |
Mar 11, 2004 | 5.004 | 5.004 | 4.928 | 4.983 | 18,891 | -0.05(-1.04%) |
Mar 10, 2004 | 4.958 | 5.050 | 4.928 | 5.035 | 30,291 | +0.13(+2.56%) |
Mar 09, 2004 | 4.906 | 4.912 | 4.906 | 4.909 | 7,165 | +0.01(+0.25%) |
Mar 08, 2004 | 4.814 | 4.897 | 4.814 | 4.897 | 21,496 | +0.11(+2.24%) |
Mar 05, 2004 | 4.750 | 4.790 | 4.743 | 4.790 | 23,776 | +0.04(+0.84%) |
Mar 04, 2004 | 4.704 | 4.753 | 4.704 | 4.750 | 3,582 | +0.02(+0.45%) |
Mar 03, 2004 | 4.740 | 4.740 | 4.716 | 4.728 | 1,628 | +0.00(+0.00%) |
Mar 02, 2004 | 4.682 | 4.728 | 4.682 | 4.728 | 8,468 | +0.06(+1.32%) |
Mar 01, 2004 | 4.639 | 4.667 | 4.605 | 4.667 | 13,354 | -0.00(-0.07%) |
Feb 27, 2004 | 4.670 | 4.700 | 4.667 | 4.670 | 13,679 | -0.03(-0.59%) |
Feb 26, 2004 | 4.759 | 4.759 | 4.697 | 4.697 | 18,565 | -0.05(-0.97%) |
Feb 25, 2004 | 4.743 | 4.759 | 4.697 | 4.743 | 38,433 | +0.00(+0.00%) |
Feb 24, 2004 | 4.759 | 4.759 | 4.728 | 4.743 | 5,211 | +0.02(+0.32%) |
Feb 23, 2004 | 4.697 | 4.728 | 4.697 | 4.728 | 3,908 | +0.03(+0.65%) |
Feb 20, 2004 | 4.713 | 4.713 | 4.697 | 4.697 | 10,748 | +0.01(+0.26%) |
Feb 19, 2004 | 4.743 | 4.743 | 4.670 | 4.685 | 22,474 | -0.07(-1.42%) |
Feb 18, 2004 | 4.682 | 4.753 | 4.682 | 4.753 | 10,422 | +0.07(+1.44%) |
Feb 17, 2004 | 4.682 | 4.697 | 4.639 | 4.685 | 5,862 | +0.00(+0.07%) |
Feb 13, 2004 | 4.673 | 4.682 | 4.667 | 4.682 | 8,142 | -0.01(-0.13%) |
Feb 12, 2004 | 4.667 | 4.697 | 4.667 | 4.688 | 4,234 | +0.02(+0.46%) |
Feb 11, 2004 | 4.639 | 4.682 | 4.630 | 4.667 | 32,245 | +0.01(+0.20%) |
Feb 10, 2004 | 4.661 | 4.664 | 4.624 | 4.657 | 24,754 | -0.02(-0.46%) |
Feb 09, 2004 | 4.679 | 4.679 | 4.645 | 4.679 | 15,634 | +0.04(+0.86%) |
Feb 06, 2004 | 4.651 | 4.664 | 4.639 | 4.639 | 6,514 | +0.02(+0.40%) |
Feb 05, 2004 | 4.482 | 4.630 | 4.482 | 4.621 | 28,662 | +0.15(+3.44%) |
Feb 04, 2004 | 4.424 | 4.504 | 4.390 | 4.467 | 32,896 | +0.01(+0.28%) |
Feb 03, 2004 | 4.375 | 4.482 | 4.363 | 4.455 | 38,433 | +0.03(+0.76%) |
Feb 02, 2004 | 4.562 | 4.562 | 4.298 | 4.421 | 93,479 | -0.18(-4.00%) |
Jan 30, 2004 | 4.605 | 4.636 | 4.565 | 4.605 | 41,039 | -0.04(-0.92%) |
Jan 29, 2004 | 4.879 | 4.879 | 4.605 | 4.648 | 79,473 | -0.21(-4.24%) |
Jan 28, 2004 | 4.943 | 4.943 | 4.854 | 4.854 | 56,673 | -0.10(-2.11%) |
Jan 27, 2004 | 4.974 | 4.974 | 4.958 | 4.958 | 18,565 | +0.00(+0.00%) |
Jan 26, 2004 | 5.069 | 5.081 | 4.958 | 4.958 | 15,308 | -0.14(-2.71%) |
Jan 23, 2004 | 5.146 | 5.146 | 5.097 | 5.097 | 6,514 | -0.05(-0.90%) |
Jan 22, 2004 | 5.158 | 5.158 | 5.143 | 5.143 | 3,257 | -0.02(-0.30%) |
Jan 21, 2004 | 5.173 | 5.173 | 5.127 | 5.158 | 19,216 | -0.03(-0.59%) |
Jan 20, 2004 | 5.127 | 5.189 | 5.097 | 5.189 | 61,233 | +0.08(+1.56%) |
Jan 16, 2004 | 5.020 | 5.109 | 5.020 | 5.109 | 17,914 | +0.09(+1.77%) |
Jan 15, 2004 | 5.004 | 5.047 | 5.004 | 5.020 | 22,474 | +0.01(+0.18%) |
Jan 14, 2004 | 5.004 | 5.035 | 4.995 | 5.011 | 18,565 | -0.03(-0.55%) |
Jan 13, 2004 | 5.047 | 5.047 | 5.038 | 5.038 | 1,628 | -0.01(-0.12%) |
Jan 12, 2004 | 5.020 | 5.050 | 5.011 | 5.044 | 10,422 | +0.00(+0.06%) |
Jan 09, 2004 | 5.047 | 5.047 | 5.026 | 5.041 | 2,605 | +0.00(+0.00%) |
Jan 08, 2004 | 5.041 | 5.069 | 5.020 | 5.041 | 7,817 | -0.03(-0.55%) |
Jan 07, 2004 | 5.069 | 5.069 | 5.069 | 5.069 | 9,771 | -0.06(-1.20%) |
Jan 06, 2004 | 5.097 | 5.133 | 5.097 | 5.130 | 14,005 | +0.02(+0.36%) |
Jan 05, 2004 | 5.112 | 5.118 | 5.075 | 5.112 | 16,937 | +0.03(+0.60%) |