Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.742 | 5.742 | 5.633 | 5.633 | 8,585 | -0.15(-2.52%) |
Mar 30, 2004 | 5.706 | 5.815 | 5.706 | 5.778 | 3,852 | +0.07(+1.27%) |
Mar 29, 2004 | 5.778 | 5.778 | 5.451 | 5.706 | 6,714 | +0.00(+0.00%) |
Mar 26, 2004 | 5.778 | 5.815 | 5.706 | 5.706 | 2,504 | +0.00(+0.00%) |
Mar 25, 2004 | 5.742 | 5.815 | 5.633 | 5.706 | 4,650 | -0.07(-1.26%) |
Mar 24, 2004 | 5.633 | 5.851 | 5.633 | 5.778 | 33,102 | -0.04(-0.62%) |
Mar 23, 2004 | 5.996 | 6.033 | 5.488 | 5.815 | 29,800 | -0.18(-3.03%) |
Mar 22, 2004 | 6.178 | 6.178 | 5.996 | 5.996 | 4,980 | -0.07(-1.20%) |
Mar 19, 2004 | 6.069 | 6.251 | 5.996 | 6.069 | 3,659 | +0.25(+4.37%) |
Mar 18, 2004 | 6.051 | 6.105 | 5.669 | 5.815 | 20,830 | -0.19(-3.09%) |
Mar 17, 2004 | 5.815 | 6.033 | 5.815 | 6.000 | 13,593 | +0.08(+1.29%) |
Mar 16, 2004 | 6.033 | 6.033 | 5.746 | 5.924 | 5,448 | -0.07(-1.21%) |
Mar 15, 2004 | 6.142 | 6.142 | 5.778 | 5.996 | 7,649 | +0.00(+0.00%) |
Mar 12, 2004 | 6.033 | 6.356 | 5.960 | 5.996 | 10,071 | -0.18(-2.94%) |
Mar 11, 2004 | 6.396 | 6.396 | 6.033 | 6.178 | 8,612 | -0.18(-2.86%) |
Mar 10, 2004 | 6.687 | 6.687 | 6.360 | 6.360 | 11,777 | -0.22(-3.31%) |
Mar 09, 2004 | 6.505 | 6.650 | 6.505 | 6.578 | 5,751 | +0.07(+1.12%) |
Mar 08, 2004 | 6.541 | 6.650 | 6.396 | 6.505 | 58,941 | -0.07(-1.11%) |
Mar 05, 2004 | 6.596 | 6.723 | 6.469 | 6.578 | 7,539 | +0.00(+0.00%) |
Mar 04, 2004 | 6.687 | 6.687 | 6.505 | 6.578 | 11,446 | -0.11(-1.63%) |
Mar 03, 2004 | 6.614 | 6.720 | 6.614 | 6.687 | 6,466 | +0.04(+0.55%) |
Mar 02, 2004 | 6.723 | 6.723 | 6.541 | 6.650 | 3,687 | +0.11(+1.67%) |
Mar 01, 2004 | 6.469 | 6.760 | 6.469 | 6.541 | 14,473 | -0.04(-0.55%) |
Feb 27, 2004 | 6.578 | 6.796 | 6.578 | 6.578 | 6,466 | -0.04(-0.55%) |
Feb 26, 2004 | 6.578 | 6.723 | 6.578 | 6.614 | 3,191 | -0.07(-1.09%) |
Feb 25, 2004 | 6.650 | 6.832 | 6.578 | 6.687 | 8,502 | +0.00(+0.00%) |
Feb 24, 2004 | 6.287 | 6.687 | 6.287 | 6.687 | 12,932 | +0.29(+4.55%) |
Feb 23, 2004 | 6.614 | 6.832 | 6.178 | 6.396 | 28,067 | -0.22(-3.30%) |
Feb 20, 2004 | 7.087 | 7.087 | 6.578 | 6.614 | 18,491 | -0.44(-6.19%) |
Feb 19, 2004 | 7.268 | 7.268 | 6.905 | 7.050 | 45,870 | -0.18(-2.51%) |
Feb 18, 2004 | 5.815 | 7.268 | 5.815 | 7.232 | 131,200 | -1.24(-14.59%) |
Feb 17, 2004 | 8.904 | 8.904 | 8.468 | 8.468 | 28,892 | -0.11(-1.27%) |
Feb 13, 2004 | 8.359 | 8.722 | 8.359 | 8.577 | 50,768 | +0.22(+2.61%) |
Feb 12, 2004 | 8.540 | 8.540 | 8.286 | 8.359 | 9,218 | -0.15(-1.71%) |
Feb 11, 2004 | 8.631 | 8.686 | 8.286 | 8.504 | 7,759 | +0.00(+0.00%) |
Feb 10, 2004 | 8.540 | 8.540 | 8.359 | 8.504 | 22,536 | -0.04(-0.43%) |
Feb 09, 2004 | 8.722 | 8.867 | 8.359 | 8.540 | 12,547 | +0.00(+0.00%) |
Feb 06, 2004 | 9.049 | 9.085 | 8.540 | 8.540 | 8,557 | -0.51(-5.62%) |
Feb 05, 2004 | 9.085 | 9.122 | 8.613 | 9.049 | 7,209 | -0.11(-1.19%) |
Feb 04, 2004 | 9.380 | 9.449 | 9.158 | 9.158 | 7,181 | -0.29(-3.08%) |
Feb 03, 2004 | 9.449 | 9.630 | 9.267 | 9.449 | 4,842 | +0.40(+4.42%) |
Feb 02, 2004 | 9.085 | 9.231 | 9.013 | 9.049 | 21,518 | -0.29(-3.11%) |
Jan 30, 2004 | 9.340 | 9.594 | 9.303 | 9.340 | 22,206 | -0.11(-1.15%) |
Jan 29, 2004 | 9.485 | 9.558 | 9.158 | 9.449 | 22,921 | -0.15(-1.52%) |
Jan 28, 2004 | 10.21 | 10.25 | 9.449 | 9.594 | 23,774 | -0.44(-4.35%) |
Jan 27, 2004 | 10.18 | 10.28 | 9.994 | 10.03 | 7,732 | -0.44(-4.17%) |
Jan 26, 2004 | 10.54 | 10.72 | 10.28 | 10.47 | 9,906 | +0.15(+1.41%) |
Jan 23, 2004 | 10.72 | 10.72 | 10.18 | 10.32 | 6,604 | +0.11(+1.07%) |
Jan 22, 2004 | 11.01 | 11.01 | 9.994 | 10.21 | 13,978 | -0.51(-4.75%) |
Jan 21, 2004 | 10.94 | 11.27 | 10.54 | 10.72 | 39,156 | +0.04(+0.34%) |
Jan 20, 2004 | 9.994 | 10.79 | 9.812 | 10.68 | 29,222 | +1.02(+10.53%) |
Jan 16, 2004 | 9.449 | 9.812 | 9.122 | 9.667 | 28,617 | +0.29(+3.10%) |
Jan 15, 2004 | 9.194 | 9.449 | 9.085 | 9.376 | 8,971 | +0.18(+1.98%) |
Jan 14, 2004 | 9.085 | 9.303 | 9.085 | 9.194 | 18,265 | +0.11(+1.20%) |
Jan 13, 2004 | 9.049 | 9.085 | 8.904 | 9.085 | 10,578 | +0.07(+0.81%) |
Jan 12, 2004 | 9.085 | 9.085 | 8.795 | 9.013 | 8,360 | +0.15(+1.64%) |
Jan 09, 2004 | 8.722 | 9.049 | 8.722 | 8.867 | 11,694 | +0.25(+2.95%) |
Jan 08, 2004 | 8.904 | 9.085 | 8.613 | 8.613 | 14,693 | -0.29(-3.27%) |
Jan 07, 2004 | 8.976 | 9.194 | 8.904 | 8.904 | 11,185 | -0.07(-0.81%) |
Jan 06, 2004 | 8.104 | 9.049 | 8.068 | 8.976 | 28,122 | +0.40(+4.66%) |
Jan 05, 2004 | 9.340 | 9.739 | 8.540 | 8.577 | 16,840 | -0.40(-4.45%) |