Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.483 | 5.508 | 5.455 | 5.499 | 1,262,498 | +0.01(+0.23%) |
Mar 30, 2004 | 5.439 | 5.487 | 5.413 | 5.487 | 1,169,086 | +0.02(+0.35%) |
Mar 29, 2004 | 5.413 | 5.493 | 5.382 | 5.468 | 1,463,144 | +0.09(+1.60%) |
Mar 26, 2004 | 5.514 | 5.514 | 5.382 | 5.382 | 1,355,911 | -0.16(-2.84%) |
Mar 25, 2004 | 5.464 | 5.550 | 5.464 | 5.539 | 1,076,150 | +0.08(+1.54%) |
Mar 24, 2004 | 5.497 | 5.518 | 5.455 | 5.455 | 776,848 | -0.05(-0.99%) |
Mar 23, 2004 | 5.575 | 5.575 | 5.403 | 5.510 | 716,321 | +0.09(+1.74%) |
Mar 22, 2004 | 5.487 | 5.487 | 5.416 | 5.416 | 746,346 | -0.08(-1.38%) |
Mar 19, 2004 | 5.495 | 5.502 | 5.453 | 5.491 | 992,269 | -0.00(-0.08%) |
Mar 18, 2004 | 5.493 | 5.495 | 5.428 | 5.495 | 753,972 | -0.01(-0.15%) |
Mar 17, 2004 | 5.422 | 5.504 | 5.403 | 5.504 | 1,805,816 | +0.09(+1.75%) |
Mar 16, 2004 | 5.416 | 5.466 | 5.363 | 5.409 | 1,323,979 | +0.02(+0.43%) |
Mar 15, 2004 | 5.512 | 5.512 | 5.386 | 5.386 | 1,056,133 | -0.15(-2.69%) |
Mar 12, 2004 | 5.445 | 5.535 | 5.445 | 5.535 | 856,440 | +0.08(+1.46%) |
Mar 11, 2004 | 5.468 | 5.508 | 5.436 | 5.455 | 1,077,103 | -0.04(-0.65%) |
Mar 10, 2004 | 5.577 | 5.581 | 5.478 | 5.491 | 1,148,592 | -0.08(-1.39%) |
Mar 09, 2004 | 5.602 | 5.604 | 5.560 | 5.569 | 935,078 | -0.03(-0.60%) |
Mar 08, 2004 | 5.588 | 5.623 | 5.550 | 5.602 | 1,233,902 | -0.01(-0.15%) |
Mar 05, 2004 | 5.590 | 5.613 | 5.562 | 5.611 | 1,490,787 | +0.02(+0.38%) |
Mar 04, 2004 | 5.512 | 5.590 | 5.508 | 5.590 | 823,078 | +0.06(+1.02%) |
Mar 03, 2004 | 5.472 | 5.548 | 5.441 | 5.533 | 1,211,502 | +0.05(+0.84%) |
Mar 02, 2004 | 5.508 | 5.508 | 5.453 | 5.487 | 1,180,047 | +0.00(+0.00%) |
Mar 01, 2004 | 5.392 | 5.489 | 5.382 | 5.487 | 1,096,643 | +0.08(+1.47%) |
Feb 27, 2004 | 5.350 | 5.439 | 5.350 | 5.407 | 1,258,209 | -0.04(-0.69%) |
Feb 26, 2004 | 5.350 | 5.466 | 5.309 | 5.445 | 2,686,562 | -0.01(-0.19%) |
Feb 25, 2004 | 5.298 | 5.481 | 5.277 | 5.455 | 3,983,852 | +0.01(+0.19%) |
Feb 24, 2004 | 5.413 | 5.457 | 5.361 | 5.445 | 958,431 | +0.04(+0.82%) |
Feb 23, 2004 | 5.468 | 5.476 | 5.388 | 5.401 | 1,191,486 | -0.04(-0.81%) |
Feb 20, 2004 | 5.497 | 5.518 | 5.411 | 5.445 | 2,632,707 | -0.03(-0.57%) |
Feb 19, 2004 | 5.487 | 5.510 | 5.449 | 5.476 | 794,006 | -0.01(-0.19%) |
Feb 18, 2004 | 5.550 | 5.552 | 5.472 | 5.487 | 721,563 | -0.06(-1.06%) |
Feb 17, 2004 | 5.508 | 5.554 | 5.508 | 5.546 | 889,325 | +0.03(+0.46%) |
Feb 13, 2004 | 5.609 | 5.611 | 5.499 | 5.520 | 1,137,630 | -0.08(-1.35%) |
Feb 12, 2004 | 5.671 | 5.697 | 5.548 | 5.596 | 1,415,485 | -0.10(-1.77%) |
Feb 11, 2004 | 5.686 | 5.724 | 5.659 | 5.697 | 1,645,680 | -0.09(-1.63%) |
Feb 10, 2004 | 5.799 | 5.820 | 5.760 | 5.791 | 3,094,527 | -0.01(-0.14%) |
Feb 09, 2004 | 5.762 | 5.812 | 5.695 | 5.799 | 1,568,472 | +0.04(+0.69%) |
Feb 06, 2004 | 5.653 | 5.791 | 5.636 | 5.760 | 1,339,706 | +0.10(+1.74%) |
Feb 05, 2004 | 5.636 | 5.665 | 5.606 | 5.661 | 889,325 | +0.04(+0.67%) |
Feb 04, 2004 | 5.749 | 5.749 | 5.623 | 5.623 | 1,254,396 | -0.12(-2.12%) |
Feb 03, 2004 | 5.749 | 5.820 | 5.728 | 5.745 | 1,668,080 | -0.01(-0.25%) |
Feb 02, 2004 | 5.730 | 5.760 | 5.709 | 5.760 | 907,435 | +0.03(+0.55%) |
Jan 30, 2004 | 5.686 | 5.749 | 5.646 | 5.728 | 1,210,073 | +0.03(+0.44%) |
Jan 29, 2004 | 5.697 | 5.716 | 5.657 | 5.703 | 1,302,055 | +0.01(+0.18%) |
Jan 28, 2004 | 5.665 | 5.732 | 5.663 | 5.692 | 1,497,936 | +0.03(+0.48%) |
Jan 27, 2004 | 5.648 | 5.671 | 5.609 | 5.665 | 1,501,272 | +0.01(+0.11%) |
Jan 26, 2004 | 5.579 | 5.659 | 5.541 | 5.659 | 917,444 | +0.08(+1.43%) |
Jan 23, 2004 | 5.567 | 5.579 | 5.535 | 5.579 | 1,879,211 | +0.02(+0.34%) |
Jan 22, 2004 | 5.539 | 5.560 | 5.525 | 5.560 | 665,325 | +0.01(+0.26%) |
Jan 21, 2004 | 5.497 | 5.546 | 5.497 | 5.546 | 1,156,694 | +0.04(+0.80%) |
Jan 20, 2004 | 5.476 | 5.514 | 5.453 | 5.502 | 1,023,248 | +0.03(+0.46%) |
Jan 16, 2004 | 5.504 | 5.504 | 5.466 | 5.476 | 1,072,337 | -0.01(-0.11%) |
Jan 15, 2004 | 5.460 | 5.485 | 5.439 | 5.483 | 746,346 | +0.01(+0.15%) |
Jan 14, 2004 | 5.449 | 5.506 | 5.441 | 5.474 | 1,114,754 | +0.00(+0.08%) |
Jan 13, 2004 | 5.430 | 5.474 | 5.392 | 5.470 | 2,416,810 | +0.04(+0.73%) |
Jan 12, 2004 | 5.403 | 5.445 | 5.378 | 5.430 | 1,332,557 | +0.04(+0.70%) |
Jan 09, 2004 | 5.382 | 5.416 | 5.355 | 5.392 | 977,971 | +0.00(+0.00%) |
Jan 08, 2004 | 5.382 | 5.392 | 5.342 | 5.392 | 854,057 | +0.03(+0.59%) |
Jan 07, 2004 | 5.365 | 5.384 | 5.346 | 5.361 | 1,147,162 | -0.00(-0.08%) |
Jan 06, 2004 | 5.359 | 5.388 | 5.319 | 5.365 | 1,181,477 | -0.01(-0.27%) |
Jan 05, 2004 | 5.332 | 5.397 | 5.332 | 5.380 | 1,510,804 | +0.05(+0.94%) |