Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.593 | 5.814 | 5.578 | 5.814 | 812,715 | +0.22(+4.00%) |
Mar 30, 2004 | 5.685 | 5.704 | 5.556 | 5.590 | 833,025 | -0.13(-2.20%) |
Mar 29, 2004 | 5.685 | 5.732 | 5.543 | 5.716 | 1,081,187 | -0.16(-2.68%) |
Mar 26, 2004 | 5.886 | 5.893 | 5.830 | 5.874 | 1,012,958 | +0.07(+1.14%) |
Mar 25, 2004 | 5.905 | 5.908 | 5.770 | 5.808 | 1,026,286 | -0.06(-1.02%) |
Mar 24, 2004 | 5.767 | 5.886 | 5.741 | 5.867 | 1,257,947 | +0.13(+2.25%) |
Mar 23, 2004 | 5.735 | 5.767 | 5.710 | 5.738 | 756,545 | +0.02(+0.39%) |
Mar 22, 2004 | 5.710 | 5.748 | 5.641 | 5.716 | 792,087 | +0.03(+0.50%) |
Mar 19, 2004 | 5.672 | 5.688 | 5.641 | 5.688 | 591,844 | +0.03(+0.45%) |
Mar 18, 2004 | 5.672 | 5.682 | 5.656 | 5.663 | 355,741 | -0.01(-0.11%) |
Mar 17, 2004 | 5.672 | 5.682 | 5.656 | 5.669 | 454,752 | +0.01(+0.22%) |
Mar 16, 2004 | 5.685 | 5.694 | 5.628 | 5.656 | 390,331 | +0.02(+0.28%) |
Mar 15, 2004 | 5.704 | 5.704 | 5.641 | 5.641 | 674,988 | +0.00(+0.00%) |
Mar 12, 2004 | 5.593 | 5.641 | 5.546 | 5.641 | 723,224 | +0.12(+2.23%) |
Mar 11, 2004 | 5.634 | 5.637 | 5.515 | 5.518 | 403,342 | -0.14(-2.45%) |
Mar 10, 2004 | 5.694 | 5.726 | 5.647 | 5.656 | 437,615 | -0.01(-0.22%) |
Mar 09, 2004 | 5.719 | 5.719 | 5.650 | 5.669 | 444,914 | +0.00(+0.06%) |
Mar 08, 2004 | 5.574 | 5.700 | 5.515 | 5.666 | 1,071,667 | +0.16(+2.98%) |
Mar 05, 2004 | 5.420 | 5.521 | 5.407 | 5.502 | 526,789 | +0.10(+1.81%) |
Mar 04, 2004 | 5.429 | 5.429 | 5.357 | 5.404 | 515,999 | +0.03(+0.65%) |
Mar 03, 2004 | 5.363 | 5.376 | 5.335 | 5.370 | 761,305 | +0.01(+0.24%) |
Mar 02, 2004 | 5.448 | 5.467 | 5.357 | 5.357 | 996,774 | -0.09(-1.68%) |
Mar 01, 2004 | 5.452 | 5.483 | 5.426 | 5.448 | 416,671 | +0.00(+0.00%) |
Feb 27, 2004 | 5.414 | 5.452 | 5.385 | 5.448 | 323,372 | +0.05(+0.88%) |
Feb 26, 2004 | 5.404 | 5.414 | 5.382 | 5.401 | 217,379 | +0.00(+0.00%) |
Feb 25, 2004 | 5.429 | 5.429 | 5.366 | 5.401 | 324,324 | +0.04(+0.71%) |
Feb 24, 2004 | 5.360 | 5.414 | 5.341 | 5.363 | 281,165 | +0.00(+0.06%) |
Feb 23, 2004 | 5.411 | 5.411 | 5.341 | 5.360 | 314,169 | +0.03(+0.53%) |
Feb 20, 2004 | 5.363 | 5.370 | 5.303 | 5.332 | 589,623 | -0.06(-1.17%) |
Feb 19, 2004 | 5.474 | 5.480 | 5.395 | 5.395 | 378,272 | -0.08(-1.44%) |
Feb 18, 2004 | 5.492 | 5.505 | 5.452 | 5.474 | 314,169 | -0.02(-0.34%) |
Feb 17, 2004 | 5.489 | 5.502 | 5.452 | 5.492 | 372,243 | +0.07(+1.22%) |
Feb 13, 2004 | 5.420 | 5.464 | 5.373 | 5.426 | 321,151 | +0.03(+0.64%) |
Feb 12, 2004 | 5.505 | 5.505 | 5.392 | 5.392 | 344,951 | -0.09(-1.55%) |
Feb 11, 2004 | 5.502 | 5.508 | 5.354 | 5.477 | 559,792 | -0.02(-0.40%) |
Feb 10, 2004 | 5.496 | 5.511 | 5.452 | 5.499 | 433,490 | +0.00(+0.06%) |
Feb 09, 2004 | 5.395 | 5.511 | 5.360 | 5.496 | 283,069 | +0.12(+2.23%) |
Feb 06, 2004 | 5.329 | 5.385 | 5.300 | 5.376 | 423,652 | +0.03(+0.47%) |
Feb 05, 2004 | 5.297 | 5.388 | 5.297 | 5.351 | 370,973 | +0.06(+1.07%) |
Feb 04, 2004 | 5.357 | 5.376 | 5.218 | 5.294 | 676,257 | -0.09(-1.58%) |
Feb 03, 2004 | 5.414 | 5.420 | 5.360 | 5.379 | 376,686 | -0.03(-0.47%) |
Feb 02, 2004 | 5.452 | 5.511 | 5.388 | 5.404 | 288,464 | -0.08(-1.44%) |
Jan 30, 2004 | 5.436 | 5.641 | 5.373 | 5.483 | 520,759 | +0.12(+2.29%) |
Jan 29, 2004 | 5.215 | 5.398 | 5.136 | 5.360 | 1,339,504 | +0.14(+2.78%) |
Jan 28, 2004 | 5.745 | 5.817 | 5.177 | 5.215 | 942,508 | -0.49(-8.51%) |
Jan 27, 2004 | 5.704 | 5.798 | 5.615 | 5.700 | 674,988 | -0.06(-1.04%) |
Jan 26, 2004 | 5.641 | 5.779 | 5.571 | 5.760 | 931,084 | +0.18(+3.22%) |
Jan 23, 2004 | 5.499 | 5.593 | 5.480 | 5.581 | 418,892 | +0.07(+1.32%) |
Jan 22, 2004 | 5.373 | 5.578 | 5.360 | 5.508 | 637,859 | +0.15(+2.88%) |
Jan 21, 2004 | 5.329 | 5.357 | 5.294 | 5.354 | 529,327 | +0.10(+1.98%) |
Jan 20, 2004 | 5.310 | 5.329 | 5.250 | 5.250 | 440,471 | -0.04(-0.77%) |
Jan 16, 2004 | 5.329 | 5.341 | 5.269 | 5.291 | 325,276 | -0.03(-0.65%) |
Jan 15, 2004 | 5.351 | 5.351 | 5.294 | 5.325 | 560,110 | -0.02(-0.30%) |
Jan 14, 2004 | 5.294 | 5.341 | 5.266 | 5.341 | 343,365 | +0.08(+1.50%) |
Jan 13, 2004 | 5.215 | 5.278 | 5.124 | 5.262 | 363,674 | +0.10(+1.89%) |
Jan 12, 2004 | 5.335 | 5.357 | 5.165 | 5.165 | 628,021 | -0.16(-2.96%) |
Jan 09, 2004 | 5.266 | 5.351 | 5.231 | 5.322 | 506,161 | +0.06(+1.14%) |
Jan 08, 2004 | 5.253 | 5.285 | 5.177 | 5.262 | 465,224 | +0.05(+0.97%) |
Jan 07, 2004 | 5.080 | 5.262 | 5.080 | 5.212 | 786,375 | +0.13(+2.61%) |
Jan 06, 2004 | 5.042 | 5.105 | 4.916 | 5.080 | 1,066,589 | +0.03(+0.62%) |
Jan 05, 2004 | 5.064 | 5.083 | 4.887 | 5.048 | 1,383,932 | -0.05(-0.99%) |