Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.01(+0.27%) |
Mar 30, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.04(+0.69%) |
Mar 29, 2004 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.06(+1.24%) |
Mar 26, 2004 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.09(+1.85%) |
Mar 24, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | -0.02(-0.41%) |
Mar 23, 2004 | 4.937 | 4.937 | 4.937 | 4.937 | 0 | -0.00(-0.06%) |
Mar 22, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | -0.07(-1.38%) |
Mar 19, 2004 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | -0.03(-0.52%) |
Mar 18, 2004 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | -0.01(-0.12%) |
Mar 17, 2004 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.07(+1.37%) |
Mar 16, 2004 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | +0.03(+0.55%) |
Mar 15, 2004 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | -0.08(-1.55%) |
Mar 12, 2004 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.06(+1.15%) |
Mar 11, 2004 | 4.967 | 4.967 | 4.967 | 4.967 | 0 | -0.06(-1.23%) |
Mar 10, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | -0.08(-1.51%) |
Mar 09, 2004 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | -0.03(-0.49%) |
Mar 08, 2004 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | -0.04(-0.77%) |
Mar 05, 2004 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.04(+0.68%) |
Mar 04, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | +0.03(+0.57%) |
Mar 03, 2004 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.04%) |
Mar 02, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | -0.05(-1.01%) |
Mar 01, 2004 | 5.157 | 5.157 | 5.157 | 5.157 | 0 | +0.07(+1.32%) |
Feb 27, 2004 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.53%) |
Feb 26, 2004 | 5.063 | 5.063 | 5.063 | 5.063 | 0 | +0.03(+0.54%) |
Feb 25, 2004 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.01(+0.20%) |
Feb 24, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.00(+0.04%) |
Feb 23, 2004 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | -0.03(-0.61%) |
Feb 20, 2004 | 5.055 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.47%) |
Feb 19, 2004 | 5.079 | 5.079 | 5.079 | 5.079 | 0 | -0.03(-0.53%) |
Feb 18, 2004 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | -0.03(-0.66%) |
Feb 17, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.06(+1.24%) |
Feb 13, 2004 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | -0.02(-0.45%) |
Feb 12, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.02(-0.39%) |
Feb 11, 2004 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+0.95%) |
Feb 10, 2004 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.02(+0.46%) |
Feb 09, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 0 | +0.02(+0.40%) |
Feb 06, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | +0.08(+1.70%) |
Feb 05, 2004 | 4.945 | 4.945 | 4.945 | 4.945 | 0 | +0.02(+0.37%) |
Feb 04, 2004 | 4.927 | 4.927 | 4.927 | 4.927 | 0 | -0.02(-0.46%) |
Feb 03, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.02(+0.45%) |
Feb 02, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | -0.00(-0.10%) |
Jan 30, 2004 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.01(+0.26%) |
Jan 29, 2004 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.00(-0.06%) |
Jan 28, 2004 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | -0.11(-2.11%) |
Jan 27, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | -0.04(-0.83%) |
Jan 26, 2004 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.04(+0.84%) |
Jan 23, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | -0.00(-0.08%) |
Jan 22, 2004 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | -0.01(-0.16%) |
Jan 21, 2004 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.02(+0.30%) |
Jan 20, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.01(+0.22%) |
Jan 16, 2004 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | +0.04(+0.82%) |
Jan 15, 2004 | 4.974 | 4.974 | 4.974 | 4.974 | 0 | -0.01(-0.26%) |
Jan 14, 2004 | 4.987 | 4.987 | 4.987 | 4.987 | 0 | +0.02(+0.36%) |
Jan 13, 2004 | 4.969 | 4.969 | 4.969 | 4.969 | 0 | -0.02(-0.50%) |
Jan 12, 2004 | 4.994 | 4.994 | 4.994 | 4.994 | 0 | +0.01(+0.18%) |
Jan 09, 2004 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | -0.01(-0.12%) |
Jan 08, 2004 | 4.991 | 4.991 | 4.991 | 4.991 | 0 | +0.01(+0.18%) |
Jan 07, 2004 | 4.982 | 4.982 | 4.982 | 4.982 | 0 | -0.00(-0.08%) |
Jan 06, 2004 | 4.986 | 4.986 | 4.986 | 4.986 | 0 | +0.01(+0.16%) |
Jan 05, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.05(+1.06%) |