Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.731 | 5.786 | 5.684 | 5.715 | 2,721,837 | +0.09(+1.66%) |
Mar 30, 2004 | 5.544 | 5.692 | 5.544 | 5.622 | 2,327,983 | +0.08(+1.41%) |
Mar 29, 2004 | 5.559 | 5.583 | 5.419 | 5.544 | 2,144,715 | -0.01(-0.14%) |
Mar 26, 2004 | 5.528 | 5.591 | 5.497 | 5.552 | 2,361,328 | +0.11(+2.01%) |
Mar 25, 2004 | 5.318 | 5.443 | 5.302 | 5.443 | 1,400,483 | +0.17(+3.25%) |
Mar 24, 2004 | 5.326 | 5.388 | 5.248 | 5.271 | 1,816,524 | -0.11(-2.03%) |
Mar 23, 2004 | 5.271 | 5.380 | 5.263 | 5.380 | 1,678,143 | +0.11(+2.07%) |
Mar 22, 2004 | 5.443 | 5.450 | 5.240 | 5.271 | 2,048,015 | -0.05(-0.88%) |
Mar 19, 2004 | 5.326 | 5.380 | 5.240 | 5.318 | 2,369,792 | -0.01(-0.15%) |
Mar 18, 2004 | 5.341 | 5.450 | 5.302 | 5.326 | 3,239,580 | +0.07(+1.34%) |
Mar 17, 2004 | 5.138 | 5.255 | 5.029 | 5.255 | 2,686,055 | +0.14(+2.74%) |
Mar 16, 2004 | 5.123 | 5.201 | 5.092 | 5.115 | 1,487,180 | +0.06(+1.23%) |
Mar 15, 2004 | 5.185 | 5.209 | 5.053 | 5.053 | 2,596,666 | -0.09(-1.67%) |
Mar 12, 2004 | 5.068 | 5.154 | 4.990 | 5.138 | 2,626,676 | -0.03(-0.60%) |
Mar 11, 2004 | 5.068 | 5.209 | 5.029 | 5.170 | 1,977,349 | +0.05(+1.07%) |
Mar 10, 2004 | 5.302 | 5.333 | 5.053 | 5.115 | 3,567,770 | -0.19(-3.53%) |
Mar 09, 2004 | 5.279 | 5.372 | 5.255 | 5.302 | 3,499,413 | +0.04(+0.74%) |
Mar 08, 2004 | 5.326 | 5.372 | 5.255 | 5.263 | 2,822,128 | -0.06(-1.17%) |
Mar 05, 2004 | 5.411 | 5.419 | 5.310 | 5.326 | 2,556,908 | +0.10(+1.94%) |
Mar 04, 2004 | 5.240 | 5.302 | 5.154 | 5.224 | 2,157,027 | +0.03(+0.60%) |
Mar 03, 2004 | 5.162 | 5.201 | 5.014 | 5.193 | 3,158,013 | +0.01(+0.15%) |
Mar 02, 2004 | 5.333 | 5.333 | 5.177 | 5.185 | 2,411,217 | -0.15(-2.78%) |
Mar 01, 2004 | 5.419 | 5.443 | 5.209 | 5.333 | 3,511,341 | +0.05(+1.03%) |
Feb 27, 2004 | 5.263 | 5.380 | 5.240 | 5.279 | 2,276,299 | +0.02(+0.30%) |
Feb 26, 2004 | 5.240 | 5.419 | 5.209 | 5.263 | 2,711,321 | -0.08(-1.46%) |
Feb 25, 2004 | 5.419 | 5.419 | 5.271 | 5.341 | 1,971,963 | -0.12(-2.14%) |
Feb 24, 2004 | 5.341 | 5.528 | 5.341 | 5.458 | 2,305,924 | +0.19(+3.55%) |
Feb 23, 2004 | 5.497 | 5.497 | 5.271 | 5.271 | 2,322,084 | -0.10(-1.89%) |
Feb 20, 2004 | 5.520 | 5.520 | 5.302 | 5.372 | 3,237,656 | -0.18(-3.23%) |
Feb 19, 2004 | 5.544 | 5.591 | 5.435 | 5.552 | 2,628,728 | -0.07(-1.25%) |
Feb 18, 2004 | 5.926 | 5.926 | 5.575 | 5.622 | 3,316,401 | -0.34(-5.75%) |
Feb 17, 2004 | 5.926 | 5.965 | 5.871 | 5.965 | 2,938,963 | +0.16(+2.68%) |
Feb 13, 2004 | 5.879 | 5.934 | 5.723 | 5.809 | 2,938,707 | +0.01(+0.13%) |
Feb 12, 2004 | 5.965 | 5.965 | 5.801 | 5.801 | 2,434,174 | -0.12(-2.11%) |
Feb 11, 2004 | 5.809 | 5.957 | 5.770 | 5.926 | 3,007,320 | +0.12(+2.01%) |
Feb 10, 2004 | 5.887 | 5.903 | 5.770 | 5.809 | 2,329,907 | -0.02(-0.27%) |
Feb 09, 2004 | 5.903 | 5.903 | 5.778 | 5.825 | 3,106,457 | +0.05(+0.95%) |
Feb 06, 2004 | 5.575 | 5.825 | 5.552 | 5.770 | 3,379,115 | +0.33(+6.02%) |
Feb 05, 2004 | 5.349 | 5.513 | 5.333 | 5.443 | 2,021,980 | +0.09(+1.60%) |
Feb 04, 2004 | 5.552 | 5.567 | 5.357 | 5.357 | 2,182,805 | -0.12(-2.14%) |
Feb 03, 2004 | 5.450 | 5.528 | 5.419 | 5.474 | 2,495,220 | +0.08(+1.45%) |
Feb 02, 2004 | 5.450 | 5.450 | 5.177 | 5.396 | 3,365,136 | -0.05(-1.00%) |
Jan 30, 2004 | 5.474 | 5.474 | 5.365 | 5.450 | 2,242,056 | +0.03(+0.58%) |
Jan 29, 2004 | 5.520 | 5.559 | 5.349 | 5.419 | 4,071,662 | -0.13(-2.39%) |
Jan 28, 2004 | 5.614 | 5.770 | 5.544 | 5.552 | 3,715,385 | +0.02(+0.28%) |
Jan 27, 2004 | 5.497 | 5.692 | 5.474 | 5.536 | 3,558,665 | +0.14(+2.60%) |
Jan 26, 2004 | 5.482 | 5.536 | 5.349 | 5.396 | 3,582,647 | -0.06(-1.14%) |
Jan 23, 2004 | 5.692 | 5.723 | 5.458 | 5.458 | 4,939,911 | -0.16(-2.78%) |
Jan 22, 2004 | 5.708 | 5.754 | 5.614 | 5.614 | 3,286,904 | -0.09(-1.50%) |
Jan 21, 2004 | 5.809 | 5.817 | 5.700 | 5.700 | 2,087,644 | -0.09(-1.48%) |
Jan 20, 2004 | 5.770 | 5.965 | 5.754 | 5.786 | 3,356,928 | +0.11(+1.92%) |
Jan 16, 2004 | 5.684 | 5.825 | 5.575 | 5.676 | 4,596,331 | +0.09(+1.68%) |
Jan 15, 2004 | 5.653 | 5.669 | 5.380 | 5.583 | 6,476,211 | -0.18(-3.11%) |
Jan 14, 2004 | 6.105 | 6.113 | 5.731 | 5.762 | 5,935,126 | -0.40(-6.46%) |
Jan 13, 2004 | 6.285 | 6.355 | 6.129 | 6.160 | 3,638,820 | -0.09(-1.37%) |
Jan 12, 2004 | 6.230 | 6.363 | 6.175 | 6.246 | 3,494,027 | -0.09(-1.48%) |
Jan 09, 2004 | 6.183 | 6.402 | 6.183 | 6.339 | 3,298,318 | +0.17(+2.78%) |
Jan 08, 2004 | 6.175 | 6.261 | 6.082 | 6.168 | 2,552,548 | +0.03(+0.51%) |
Jan 07, 2004 | 6.355 | 6.363 | 6.105 | 6.136 | 3,146,471 | -0.24(-3.79%) |
Jan 06, 2004 | 6.667 | 6.674 | 6.355 | 6.378 | 3,850,047 | -0.27(-4.10%) |
Jan 05, 2004 | 6.565 | 6.674 | 6.480 | 6.651 | 2,867,400 | +0.35(+5.57%) |