Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.401 | 5.415 | 5.387 | 5.415 | 238,847 | +0.01(+0.17%) |
Mar 30, 2004 | 5.452 | 5.461 | 5.405 | 5.405 | 152,793 | -0.06(-1.02%) |
Mar 29, 2004 | 5.527 | 5.527 | 5.443 | 5.461 | 92,920 | -0.05(-0.93%) |
Mar 26, 2004 | 5.503 | 5.536 | 5.489 | 5.513 | 190,777 | +0.01(+0.17%) |
Mar 25, 2004 | 5.513 | 5.536 | 5.503 | 5.503 | 130,904 | -0.01(-0.17%) |
Mar 24, 2004 | 5.489 | 5.513 | 5.461 | 5.513 | 98,500 | +0.03(+0.60%) |
Mar 23, 2004 | 5.517 | 5.522 | 5.457 | 5.480 | 72,534 | -0.04(-0.68%) |
Mar 22, 2004 | 5.517 | 5.536 | 5.480 | 5.517 | 109,230 | +0.02(+0.34%) |
Mar 19, 2004 | 5.508 | 5.508 | 5.475 | 5.499 | 83,693 | -0.02(-0.42%) |
Mar 18, 2004 | 5.531 | 5.541 | 5.503 | 5.522 | 111,805 | +0.01(+0.25%) |
Mar 17, 2004 | 5.545 | 5.545 | 5.508 | 5.508 | 226,186 | -0.01(-0.25%) |
Mar 16, 2004 | 5.545 | 5.559 | 5.489 | 5.522 | 159,875 | +0.00(+0.08%) |
Mar 15, 2004 | 5.531 | 5.578 | 5.517 | 5.517 | 135,411 | -0.00(-0.08%) |
Mar 12, 2004 | 5.531 | 5.541 | 5.508 | 5.522 | 153,652 | -0.01(-0.17%) |
Mar 11, 2004 | 5.545 | 5.550 | 5.499 | 5.531 | 202,580 | +0.00(+0.00%) |
Mar 10, 2004 | 5.569 | 5.569 | 5.508 | 5.531 | 222,108 | +0.00(+0.00%) |
Mar 09, 2004 | 5.536 | 5.545 | 5.503 | 5.531 | 124,466 | -0.02(-0.42%) |
Mar 08, 2004 | 5.569 | 5.573 | 5.550 | 5.555 | 140,132 | +0.03(+0.59%) |
Mar 05, 2004 | 5.499 | 5.531 | 5.499 | 5.522 | 88,843 | +0.05(+0.85%) |
Mar 04, 2004 | 5.461 | 5.489 | 5.433 | 5.475 | 137,342 | +0.00(+0.09%) |
Mar 03, 2004 | 5.489 | 5.494 | 5.452 | 5.471 | 145,926 | -0.02(-0.34%) |
Mar 02, 2004 | 5.489 | 5.527 | 5.485 | 5.489 | 156,656 | -0.01(-0.25%) |
Mar 01, 2004 | 5.527 | 5.527 | 5.494 | 5.503 | 149,789 | -0.02(-0.42%) |
Feb 27, 2004 | 5.499 | 5.531 | 5.475 | 5.527 | 136,913 | +0.05(+0.94%) |
Feb 26, 2004 | 5.494 | 5.508 | 5.471 | 5.475 | 106,655 | +0.01(+0.17%) |
Feb 25, 2004 | 5.452 | 5.499 | 5.429 | 5.466 | 221,465 | +0.03(+0.51%) |
Feb 24, 2004 | 5.457 | 5.471 | 5.419 | 5.438 | 164,596 | +0.01(+0.17%) |
Feb 23, 2004 | 5.466 | 5.475 | 5.419 | 5.429 | 243,568 | +0.01(+0.17%) |
Feb 20, 2004 | 5.410 | 5.447 | 5.410 | 5.419 | 167,815 | -0.05(-0.85%) |
Feb 19, 2004 | 5.429 | 5.471 | 5.405 | 5.466 | 142,922 | +0.06(+1.12%) |
Feb 18, 2004 | 5.438 | 5.438 | 5.396 | 5.405 | 133,265 | -0.01(-0.26%) |
Feb 17, 2004 | 5.405 | 5.424 | 5.382 | 5.419 | 156,656 | +0.01(+0.26%) |
Feb 13, 2004 | 5.401 | 5.405 | 5.364 | 5.405 | 130,690 | +0.02(+0.35%) |
Feb 12, 2004 | 5.387 | 5.415 | 5.382 | 5.387 | 162,450 | +0.00(+0.00%) |
Feb 11, 2004 | 5.419 | 5.424 | 5.378 | 5.387 | 194,425 | +0.00(+0.09%) |
Feb 10, 2004 | 5.433 | 5.438 | 5.378 | 5.382 | 203,224 | -0.05(-0.86%) |
Feb 09, 2004 | 5.471 | 5.471 | 5.410 | 5.429 | 192,494 | +0.00(+0.09%) |
Feb 06, 2004 | 5.424 | 5.475 | 5.424 | 5.424 | 192,065 | +0.01(+0.17%) |
Feb 05, 2004 | 5.396 | 5.438 | 5.396 | 5.415 | 88,199 | +0.00(+0.00%) |
Feb 04, 2004 | 5.471 | 5.545 | 5.387 | 5.415 | 333,270 | -0.02(-0.34%) |
Feb 03, 2004 | 5.466 | 5.466 | 5.387 | 5.433 | 152,793 | -0.02(-0.34%) |
Feb 02, 2004 | 5.415 | 5.494 | 5.415 | 5.452 | 209,018 | +0.02(+0.34%) |
Jan 30, 2004 | 5.284 | 5.452 | 5.266 | 5.433 | 257,303 | +0.15(+2.82%) |
Jan 29, 2004 | 5.312 | 5.382 | 5.275 | 5.284 | 233,268 | +0.02(+0.35%) |
Jan 28, 2004 | 5.452 | 5.471 | 5.242 | 5.266 | 369,108 | -0.18(-3.34%) |
Jan 27, 2004 | 5.494 | 5.517 | 5.387 | 5.447 | 109,015 | -0.00(-0.09%) |
Jan 26, 2004 | 5.480 | 5.517 | 5.433 | 5.452 | 183,910 | +0.02(+0.34%) |
Jan 23, 2004 | 5.452 | 5.485 | 5.405 | 5.433 | 236,272 | -0.06(-1.02%) |
Jan 22, 2004 | 5.424 | 5.517 | 5.405 | 5.489 | 196,357 | +0.07(+1.29%) |
Jan 21, 2004 | 5.405 | 5.424 | 5.378 | 5.419 | 191,206 | +0.05(+0.95%) |
Jan 20, 2004 | 5.378 | 5.405 | 5.359 | 5.368 | 240,564 | -0.01(-0.17%) |
Jan 16, 2004 | 5.387 | 5.401 | 5.364 | 5.378 | 134,338 | +0.02(+0.35%) |
Jan 15, 2004 | 5.359 | 5.387 | 5.359 | 5.359 | 173,609 | +0.00(+0.09%) |
Jan 14, 2004 | 5.387 | 5.396 | 5.354 | 5.354 | 183,266 | +0.01(+0.26%) |
Jan 13, 2004 | 5.368 | 5.410 | 5.340 | 5.340 | 190,133 | +0.00(+0.09%) |
Jan 12, 2004 | 5.359 | 5.368 | 5.308 | 5.336 | 112,663 | -0.02(-0.43%) |
Jan 09, 2004 | 5.368 | 5.373 | 5.340 | 5.359 | 130,904 | +0.01(+0.26%) |
Jan 08, 2004 | 5.378 | 5.378 | 5.345 | 5.345 | 142,922 | -0.01(-0.26%) |
Jan 07, 2004 | 5.312 | 5.405 | 5.303 | 5.359 | 348,721 | +0.07(+1.41%) |
Jan 06, 2004 | 5.266 | 5.308 | 5.266 | 5.284 | 108,586 | +0.02(+0.35%) |
Jan 05, 2004 | 5.303 | 5.303 | 5.247 | 5.266 | 127,685 | -0.03(-0.62%) |