Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.231 | 4.273 | 4.200 | 4.273 | 4,414,682 | +0.06(+1.41%) |
Mar 30, 2004 | 4.154 | 4.255 | 4.150 | 4.214 | 6,310,600 | +0.07(+1.57%) |
Mar 29, 2004 | 4.103 | 4.164 | 4.103 | 4.149 | 5,155,116 | +0.05(+1.30%) |
Mar 26, 2004 | 4.041 | 4.132 | 4.041 | 4.095 | 4,146,214 | +0.05(+1.20%) |
Mar 25, 2004 | 4.060 | 4.078 | 4.030 | 4.047 | 5,611,511 | +0.01(+0.25%) |
Mar 24, 2004 | 4.184 | 4.184 | 4.033 | 4.037 | 3,683,376 | -0.13(-3.13%) |
Mar 23, 2004 | 4.197 | 4.204 | 4.135 | 4.167 | 4,588,112 | -0.02(-0.42%) |
Mar 22, 2004 | 4.165 | 4.215 | 4.129 | 4.185 | 3,821,905 | +0.02(+0.47%) |
Mar 19, 2004 | 4.218 | 4.236 | 4.159 | 4.165 | 4,202,592 | -0.06(-1.48%) |
Mar 18, 2004 | 4.235 | 4.256 | 4.188 | 4.228 | 6,675,716 | -0.01(-0.18%) |
Mar 17, 2004 | 4.207 | 4.291 | 4.201 | 4.235 | 4,142,455 | +0.04(+0.95%) |
Mar 16, 2004 | 4.224 | 4.227 | 4.173 | 4.195 | 4,523,680 | -0.01(-0.13%) |
Mar 15, 2004 | 4.168 | 4.217 | 4.168 | 4.201 | 3,491,153 | +0.04(+0.96%) |
Mar 12, 2004 | 4.076 | 4.161 | 4.075 | 4.161 | 2,422,652 | +0.08(+1.87%) |
Mar 11, 2004 | 4.122 | 4.139 | 4.068 | 4.084 | 4,484,483 | -0.06(-1.46%) |
Mar 10, 2004 | 4.241 | 4.241 | 4.139 | 4.145 | 3,914,258 | -0.06(-1.48%) |
Mar 09, 2004 | 4.218 | 4.251 | 4.180 | 4.207 | 3,796,669 | -0.05(-1.22%) |
Mar 08, 2004 | 4.270 | 4.311 | 4.240 | 4.259 | 4,132,791 | +0.02(+0.48%) |
Mar 05, 2004 | 4.190 | 4.266 | 4.186 | 4.239 | 8,043,291 | +0.07(+1.63%) |
Mar 04, 2004 | 4.237 | 4.243 | 4.131 | 4.171 | 5,248,005 | -0.07(-1.71%) |
Mar 03, 2004 | 4.200 | 4.269 | 4.153 | 4.244 | 6,772,902 | +0.01(+0.31%) |
Mar 02, 2004 | 4.195 | 4.272 | 4.195 | 4.230 | 5,939,578 | +0.02(+0.40%) |
Mar 01, 2004 | 4.167 | 4.218 | 4.142 | 4.214 | 5,562,649 | +0.07(+1.71%) |
Feb 27, 2004 | 4.097 | 4.166 | 4.091 | 4.143 | 4,237,493 | +0.04(+1.09%) |
Feb 26, 2004 | 4.071 | 4.120 | 4.055 | 4.098 | 5,685,071 | +0.03(+0.71%) |
Feb 25, 2004 | 4.027 | 4.085 | 4.012 | 4.069 | 3,311,280 | +0.03(+0.69%) |
Feb 24, 2004 | 4.004 | 4.046 | 3.987 | 4.041 | 4,320,181 | +0.03(+0.84%) |
Feb 23, 2004 | 4.018 | 4.035 | 3.984 | 4.008 | 2,491,916 | +0.00(+0.09%) |
Feb 20, 2004 | 4.024 | 4.030 | 3.953 | 4.004 | 4,836,713 | -0.02(-0.46%) |
Feb 19, 2004 | 4.054 | 4.085 | 4.015 | 4.023 | 2,923,612 | -0.03(-0.74%) |
Feb 18, 2004 | 4.081 | 4.102 | 4.041 | 4.053 | 3,454,104 | -0.04(-1.02%) |
Feb 17, 2004 | 4.081 | 4.112 | 4.081 | 4.095 | 3,197,986 | +0.02(+0.48%) |
Feb 13, 2004 | 4.106 | 4.106 | 4.053 | 4.075 | 4,288,502 | -0.03(-0.79%) |
Feb 12, 2004 | 4.030 | 4.122 | 4.030 | 4.108 | 7,911,204 | +0.08(+2.01%) |
Feb 11, 2004 | 4.053 | 4.055 | 4.005 | 4.027 | 8,691,909 | -0.05(-1.21%) |
Feb 10, 2004 | 4.042 | 4.083 | 4.004 | 4.076 | 8,324,108 | +0.06(+1.41%) |
Feb 09, 2004 | 4.016 | 4.080 | 4.015 | 4.019 | 5,482,109 | -0.01(-0.23%) |
Feb 06, 2004 | 4.032 | 4.072 | 3.961 | 4.028 | 6,820,152 | +0.03(+0.84%) |
Feb 05, 2004 | 4.112 | 4.113 | 3.953 | 3.995 | 8,086,245 | -0.14(-3.49%) |
Feb 04, 2004 | 4.218 | 4.230 | 4.114 | 4.139 | 4,174,135 | -0.08(-1.85%) |
Feb 03, 2004 | 4.200 | 4.267 | 4.190 | 4.217 | 2,968,715 | +0.02(+0.42%) |
Feb 02, 2004 | 4.208 | 4.261 | 4.157 | 4.200 | 3,935,735 | -0.02(-0.44%) |
Jan 30, 2004 | 4.208 | 4.228 | 4.173 | 4.218 | 4,588,649 | +0.00(+0.00%) |
Jan 29, 2004 | 4.274 | 4.274 | 4.186 | 4.218 | 5,202,366 | -0.06(-1.31%) |
Jan 28, 2004 | 4.329 | 4.336 | 4.263 | 4.274 | 6,182,810 | -0.07(-1.52%) |
Jan 27, 2004 | 4.381 | 4.400 | 4.315 | 4.340 | 4,523,680 | -0.03(-0.72%) |
Jan 26, 2004 | 4.348 | 4.372 | 4.281 | 4.372 | 3,446,587 | +0.01(+0.13%) |
Jan 23, 2004 | 4.308 | 4.419 | 4.307 | 4.366 | 4,488,242 | +0.08(+1.87%) |
Jan 22, 2004 | 4.330 | 4.355 | 4.202 | 4.286 | 7,158,421 | -0.02(-0.52%) |
Jan 21, 2004 | 4.344 | 4.366 | 4.293 | 4.309 | 4,929,066 | -0.04(-0.96%) |
Jan 20, 2004 | 4.244 | 4.372 | 4.244 | 4.351 | 4,699,258 | +0.13(+3.09%) |
Jan 16, 2004 | 4.172 | 4.229 | 4.162 | 4.220 | 5,020,882 | +0.05(+1.18%) |
Jan 15, 2004 | 4.332 | 4.377 | 4.143 | 4.171 | 9,043,601 | -0.13(-3.09%) |
Jan 14, 2004 | 4.274 | 4.306 | 4.257 | 4.304 | 3,961,508 | +0.06(+1.52%) |
Jan 13, 2004 | 4.228 | 4.303 | 4.218 | 4.240 | 5,648,559 | +0.01(+0.29%) |
Jan 12, 2004 | 4.278 | 4.278 | 4.209 | 4.228 | 4,730,937 | -0.04(-0.94%) |
Jan 09, 2004 | 4.256 | 4.326 | 4.234 | 4.268 | 7,920,332 | +0.01(+0.26%) |
Jan 08, 2004 | 4.288 | 4.298 | 4.219 | 4.257 | 4,342,196 | -0.01(-0.26%) |
Jan 07, 2004 | 4.316 | 4.316 | 4.266 | 4.268 | 5,364,520 | -0.05(-1.25%) |
Jan 06, 2004 | 4.374 | 4.386 | 4.296 | 4.322 | 3,818,683 | -0.02(-0.41%) |
Jan 05, 2004 | 4.285 | 4.340 | 4.262 | 4.339 | 3,608,742 | +0.07(+1.70%) |