Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.807 | 5.849 | 5.807 | 5.833 | 110,708 | +0.01(+0.18%) |
Mar 30, 2004 | 5.807 | 5.828 | 5.807 | 5.823 | 90,614 | +0.01(+0.09%) |
Mar 29, 2004 | 5.900 | 5.906 | 5.812 | 5.818 | 216,006 | -0.09(-1.49%) |
Mar 26, 2004 | 5.916 | 5.931 | 5.895 | 5.906 | 78,442 | -0.02(-0.26%) |
Mar 25, 2004 | 5.968 | 5.968 | 5.921 | 5.921 | 74,771 | -0.02(-0.26%) |
Mar 24, 2004 | 5.947 | 5.952 | 5.921 | 5.937 | 80,760 | +0.04(+0.61%) |
Mar 23, 2004 | 5.875 | 5.942 | 5.875 | 5.900 | 85,397 | +0.03(+0.44%) |
Mar 22, 2004 | 5.895 | 5.911 | 5.875 | 5.875 | 74,771 | -0.03(-0.44%) |
Mar 19, 2004 | 5.911 | 5.926 | 5.900 | 5.900 | 51,006 | -0.03(-0.52%) |
Mar 18, 2004 | 5.911 | 5.937 | 5.900 | 5.931 | 91,000 | +0.03(+0.53%) |
Mar 17, 2004 | 5.900 | 5.900 | 5.895 | 5.900 | 61,826 | +0.02(+0.26%) |
Mar 16, 2004 | 5.895 | 5.895 | 5.854 | 5.885 | 81,726 | +0.01(+0.09%) |
Mar 15, 2004 | 5.942 | 5.957 | 5.880 | 5.880 | 177,558 | -0.06(-0.96%) |
Mar 12, 2004 | 5.957 | 5.957 | 5.926 | 5.937 | 72,452 | +0.01(+0.09%) |
Mar 11, 2004 | 5.962 | 5.962 | 5.900 | 5.931 | 102,786 | -0.03(-0.52%) |
Mar 10, 2004 | 5.968 | 5.973 | 5.921 | 5.962 | 75,930 | +0.03(+0.52%) |
Mar 09, 2004 | 5.885 | 5.968 | 5.885 | 5.931 | 98,149 | -0.01(-0.09%) |
Mar 08, 2004 | 5.942 | 5.942 | 5.906 | 5.937 | 94,092 | +0.01(+0.09%) |
Mar 05, 2004 | 5.937 | 5.942 | 5.895 | 5.931 | 74,771 | +0.05(+0.79%) |
Mar 04, 2004 | 5.890 | 5.900 | 5.849 | 5.885 | 130,222 | +0.03(+0.44%) |
Mar 03, 2004 | 5.890 | 5.890 | 5.849 | 5.859 | 64,531 | -0.02(-0.26%) |
Mar 02, 2004 | 5.869 | 5.895 | 5.849 | 5.875 | 102,400 | -0.02(-0.35%) |
Mar 01, 2004 | 5.859 | 5.895 | 5.859 | 5.895 | 64,145 | +0.02(+0.26%) |
Feb 27, 2004 | 5.843 | 5.885 | 5.818 | 5.880 | 90,034 | +0.05(+0.89%) |
Feb 26, 2004 | 5.843 | 5.843 | 5.802 | 5.828 | 150,122 | -0.01(-0.09%) |
Feb 25, 2004 | 5.828 | 5.843 | 5.823 | 5.833 | 88,875 | +0.02(+0.36%) |
Feb 24, 2004 | 5.823 | 5.828 | 5.807 | 5.812 | 62,792 | +0.01(+0.09%) |
Feb 23, 2004 | 5.823 | 5.823 | 5.797 | 5.807 | 107,423 | +0.00(+0.00%) |
Feb 20, 2004 | 5.797 | 5.807 | 5.771 | 5.807 | 135,825 | +0.02(+0.27%) |
Feb 19, 2004 | 5.864 | 5.864 | 5.781 | 5.792 | 116,117 | -0.07(-1.24%) |
Feb 18, 2004 | 5.900 | 5.900 | 5.833 | 5.864 | 116,117 | +0.00(+0.00%) |
Feb 17, 2004 | 5.900 | 5.900 | 5.854 | 5.864 | 106,457 | -0.02(-0.26%) |
Feb 13, 2004 | 5.843 | 5.895 | 5.843 | 5.880 | 75,930 | +0.04(+0.62%) |
Feb 12, 2004 | 5.864 | 5.869 | 5.833 | 5.843 | 107,230 | +0.01(+0.09%) |
Feb 11, 2004 | 5.838 | 5.854 | 5.812 | 5.838 | 66,463 | +0.01(+0.18%) |
Feb 10, 2004 | 5.843 | 5.859 | 5.828 | 5.828 | 83,852 | -0.02(-0.27%) |
Feb 09, 2004 | 5.797 | 5.849 | 5.797 | 5.843 | 46,176 | +0.05(+0.80%) |
Feb 06, 2004 | 5.812 | 5.823 | 5.776 | 5.797 | 121,334 | -0.02(-0.36%) |
Feb 05, 2004 | 5.849 | 5.854 | 5.818 | 5.818 | 83,659 | -0.01(-0.18%) |
Feb 04, 2004 | 5.875 | 5.880 | 5.823 | 5.828 | 89,841 | -0.04(-0.71%) |
Feb 03, 2004 | 5.843 | 5.880 | 5.843 | 5.869 | 60,280 | +0.05(+0.80%) |
Feb 02, 2004 | 5.802 | 5.849 | 5.797 | 5.823 | 153,407 | +0.02(+0.27%) |
Jan 30, 2004 | 5.745 | 5.818 | 5.699 | 5.807 | 197,458 | +0.11(+2.00%) |
Jan 29, 2004 | 5.781 | 5.818 | 5.693 | 5.693 | 199,197 | -0.10(-1.79%) |
Jan 28, 2004 | 5.828 | 5.880 | 5.781 | 5.797 | 91,387 | -0.03(-0.53%) |
Jan 27, 2004 | 5.849 | 5.869 | 5.792 | 5.828 | 131,188 | -0.05(-0.79%) |
Jan 26, 2004 | 5.931 | 5.942 | 5.849 | 5.875 | 138,530 | -0.05(-0.87%) |
Jan 23, 2004 | 5.942 | 5.942 | 5.900 | 5.926 | 93,512 | -0.02(-0.26%) |
Jan 22, 2004 | 5.926 | 5.947 | 5.906 | 5.942 | 103,173 | +0.02(+0.26%) |
Jan 21, 2004 | 5.900 | 5.926 | 5.890 | 5.926 | 123,846 | +0.01(+0.09%) |
Jan 20, 2004 | 5.875 | 5.926 | 5.838 | 5.921 | 149,736 | +0.05(+0.79%) |
Jan 16, 2004 | 5.849 | 5.880 | 5.849 | 5.875 | 56,223 | +0.03(+0.53%) |
Jan 15, 2004 | 5.859 | 5.885 | 5.838 | 5.843 | 141,621 | +0.00(+0.00%) |
Jan 14, 2004 | 5.843 | 5.859 | 5.781 | 5.843 | 207,698 | -0.01(-0.18%) |
Jan 13, 2004 | 5.766 | 5.854 | 5.724 | 5.854 | 143,360 | +0.08(+1.44%) |
Jan 12, 2004 | 5.699 | 5.776 | 5.673 | 5.771 | 114,185 | +0.08(+1.36%) |
Jan 09, 2004 | 5.636 | 5.688 | 5.631 | 5.693 | 90,807 | +0.07(+1.20%) |
Jan 08, 2004 | 5.631 | 5.662 | 5.611 | 5.626 | 55,064 | +0.00(+0.00%) |
Jan 07, 2004 | 5.652 | 5.652 | 5.590 | 5.626 | 80,760 | -0.01(-0.09%) |
Jan 06, 2004 | 5.616 | 5.631 | 5.595 | 5.631 | 124,425 | +0.02(+0.37%) |
Jan 05, 2004 | 5.579 | 5.616 | 5.548 | 5.611 | 83,852 | +0.03(+0.56%) |