Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.332 | 5.444 | 5.324 | 5.412 | 977,127 | +0.09(+1.62%) |
Mar 30, 2004 | 5.361 | 5.378 | 5.286 | 5.325 | 658,082 | -0.04(-0.67%) |
Mar 29, 2004 | 5.336 | 5.392 | 5.336 | 5.361 | 375,273 | +0.04(+0.68%) |
Mar 26, 2004 | 5.389 | 5.413 | 5.324 | 5.325 | 404,429 | -0.08(-1.51%) |
Mar 25, 2004 | 5.295 | 5.420 | 5.295 | 5.407 | 740,967 | +0.14(+2.57%) |
Mar 24, 2004 | 5.316 | 5.354 | 5.254 | 5.271 | 1,034,605 | +0.06(+1.22%) |
Mar 23, 2004 | 5.162 | 5.229 | 5.094 | 5.208 | 606,018 | +0.09(+1.76%) |
Mar 22, 2004 | 5.264 | 5.264 | 5.114 | 5.118 | 641,422 | -0.13(-2.47%) |
Mar 19, 2004 | 5.212 | 5.306 | 5.212 | 5.247 | 610,184 | +0.05(+0.92%) |
Mar 18, 2004 | 5.288 | 5.335 | 5.198 | 5.199 | 1,232,446 | -0.09(-1.68%) |
Mar 17, 2004 | 5.236 | 5.308 | 5.236 | 5.288 | 480,233 | +0.05(+1.01%) |
Mar 16, 2004 | 5.228 | 5.311 | 5.200 | 5.235 | 750,963 | +0.05(+0.93%) |
Mar 15, 2004 | 5.288 | 5.288 | 5.151 | 5.187 | 553,122 | -0.09(-1.73%) |
Mar 12, 2004 | 5.226 | 5.298 | 5.223 | 5.278 | 399,431 | +0.04(+0.83%) |
Mar 11, 2004 | 5.224 | 5.294 | 5.188 | 5.235 | 555,205 | -0.02(-0.32%) |
Mar 10, 2004 | 5.318 | 5.349 | 5.252 | 5.252 | 394,432 | -0.05(-0.95%) |
Mar 09, 2004 | 5.350 | 5.384 | 5.302 | 5.302 | 425,671 | -0.06(-1.10%) |
Mar 08, 2004 | 5.402 | 5.431 | 5.338 | 5.361 | 670,577 | -0.05(-0.89%) |
Mar 05, 2004 | 5.312 | 5.428 | 5.300 | 5.409 | 509,389 | +0.08(+1.44%) |
Mar 04, 2004 | 5.300 | 5.336 | 5.263 | 5.332 | 581,861 | +0.04(+0.79%) |
Mar 03, 2004 | 5.348 | 5.348 | 5.280 | 5.290 | 565,201 | -0.06(-1.14%) |
Mar 02, 2004 | 5.258 | 5.372 | 5.258 | 5.352 | 724,307 | +0.10(+1.94%) |
Mar 01, 2004 | 5.210 | 5.276 | 5.200 | 5.250 | 728,472 | +0.06(+1.09%) |
Feb 27, 2004 | 5.200 | 5.248 | 5.193 | 5.193 | 643,088 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.205 | 773,871 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,333 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,524 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,794 | +0.01(+0.23%) |
Feb 20, 2004 | 5.294 | 5.294 | 5.137 | 5.150 | 1,341,155 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.331 | 5.206 | 5.232 | 850,092 | -0.06(-1.04%) |
Feb 18, 2004 | 5.313 | 5.340 | 5.280 | 5.287 | 912,568 | -0.02(-0.38%) |
Feb 17, 2004 | 5.336 | 5.378 | 5.210 | 5.307 | 1,227,032 | -0.03(-0.58%) |
Feb 13, 2004 | 5.402 | 5.408 | 5.326 | 5.338 | 769,706 | -0.05(-0.96%) |
Feb 12, 2004 | 5.438 | 5.438 | 5.390 | 5.390 | 910,069 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.481 | 5.416 | 5.420 | 1,327,827 | -0.03(-0.59%) |
Feb 10, 2004 | 5.474 | 5.475 | 5.426 | 5.452 | 615,598 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.516 | 5.448 | 5.475 | 701,815 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.386 | 5.431 | 482,316 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.416 | 5.367 | 5.378 | 584,777 | +0.01(+0.18%) |
Feb 04, 2004 | 5.462 | 5.462 | 5.368 | 5.368 | 707,646 | -0.09(-1.71%) |
Feb 03, 2004 | 5.528 | 5.534 | 5.460 | 5.462 | 693,069 | -0.06(-1.15%) |
Feb 02, 2004 | 5.570 | 5.575 | 5.457 | 5.526 | 777,203 | -0.06(-1.01%) |
Jan 30, 2004 | 5.594 | 5.612 | 5.558 | 5.582 | 774,288 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.601 | 5.610 | 883,413 | -0.02(-0.43%) |
Jan 28, 2004 | 5.684 | 5.725 | 5.628 | 5.634 | 515,220 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.702 | 5.702 | 391,933 | -0.13(-2.16%) |
Jan 26, 2004 | 5.779 | 5.831 | 5.705 | 5.828 | 324,459 | +0.04(+0.75%) |
Jan 23, 2004 | 5.774 | 5.792 | 5.750 | 5.785 | 430,252 | +0.02(+0.40%) |
Jan 22, 2004 | 5.744 | 5.792 | 5.702 | 5.762 | 698,900 | +0.06(+1.01%) |
Jan 21, 2004 | 5.774 | 5.777 | 5.685 | 5.705 | 730,971 | -0.12(-2.02%) |
Jan 20, 2004 | 5.864 | 5.876 | 5.779 | 5.822 | 818,021 | -0.04(-0.61%) |
Jan 16, 2004 | 5.930 | 5.948 | 5.858 | 5.858 | 563,118 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.025 | 5.928 | 5.931 | 520,634 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.894 | 6.040 | 735,136 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.798 | 5.869 | 476,485 | +0.02(+0.39%) |
Jan 12, 2004 | 5.876 | 5.895 | 5.810 | 5.846 | 585,193 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.949 | 5.849 | 5.888 | 589,358 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.839 | 5.861 | 286,140 | -0.03(-0.49%) |
Jan 07, 2004 | 5.936 | 5.936 | 5.885 | 5.889 | 366,526 | -0.06(-1.09%) |
Jan 06, 2004 | 5.894 | 6.013 | 5.888 | 5.954 | 1,015,029 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.708 | 5.844 | 839,263 | +0.14(+2.42%) |