Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.76 | 10.79 | 10.46 | 10.71 | 1,362,291 | -0.00(-0.04%) |
Mar 30, 2004 | 10.82 | 10.82 | 10.60 | 10.72 | 1,232,301 | -0.16(-1.49%) |
Mar 29, 2004 | 10.87 | 11.01 | 10.76 | 10.88 | 1,040,164 | -0.02(-0.15%) |
Mar 26, 2004 | 10.79 | 10.90 | 10.68 | 10.90 | 1,421,714 | +0.12(+1.09%) |
Mar 25, 2004 | 10.97 | 10.97 | 10.72 | 10.78 | 1,350,901 | -0.10(-0.96%) |
Mar 24, 2004 | 10.99 | 11.03 | 10.88 | 10.88 | 687,830 | -0.08(-0.74%) |
Mar 23, 2004 | 10.82 | 11.03 | 10.75 | 10.97 | 1,043,878 | +0.25(+2.38%) |
Mar 22, 2004 | 10.88 | 10.98 | 10.55 | 10.71 | 1,165,202 | +5.19(+94.04%) |
Mar 19, 2004 | 5.558 | 5.587 | 5.519 | 5.520 | 615,036 | -0.03(-0.53%) |
Mar 18, 2004 | 5.574 | 5.576 | 5.488 | 5.549 | 1,385,565 | -0.07(-1.19%) |
Mar 17, 2004 | 5.520 | 5.672 | 5.520 | 5.616 | 832,923 | +0.08(+1.50%) |
Mar 16, 2004 | 5.533 | 5.579 | 5.483 | 5.533 | 528,871 | +0.02(+0.40%) |
Mar 15, 2004 | 5.608 | 5.608 | 5.498 | 5.511 | 1,097,855 | -0.09(-1.69%) |
Mar 12, 2004 | 5.452 | 5.643 | 5.445 | 5.606 | 1,876,802 | +0.16(+2.89%) |
Mar 11, 2004 | 5.644 | 5.644 | 5.447 | 5.448 | 2,284,845 | -0.22(-3.81%) |
Mar 10, 2004 | 5.721 | 5.738 | 5.659 | 5.664 | 1,032,984 | -0.03(-0.55%) |
Mar 09, 2004 | 5.781 | 5.786 | 5.689 | 5.696 | 743,292 | -0.10(-1.72%) |
Mar 08, 2004 | 5.831 | 5.856 | 5.760 | 5.796 | 847,284 | -0.06(-1.02%) |
Mar 05, 2004 | 5.715 | 5.857 | 5.715 | 5.855 | 2,244,734 | +0.17(+2.91%) |
Mar 04, 2004 | 5.851 | 5.907 | 5.685 | 5.690 | 1,606,919 | -0.15(-2.54%) |
Mar 03, 2004 | 5.768 | 5.841 | 5.712 | 5.838 | 1,033,479 | +0.07(+1.21%) |
Mar 02, 2004 | 5.800 | 5.916 | 5.730 | 5.768 | 1,353,872 | -0.03(-0.47%) |
Mar 01, 2004 | 5.758 | 5.989 | 5.745 | 5.796 | 2,006,544 | +0.04(+0.65%) |
Feb 27, 2004 | 5.296 | 5.778 | 5.266 | 5.758 | 3,844,225 | +0.51(+9.76%) |
Feb 26, 2004 | 5.235 | 5.248 | 5.195 | 5.246 | 674,460 | +0.03(+0.50%) |
Feb 25, 2004 | 5.164 | 5.224 | 5.144 | 5.220 | 775,480 | +0.06(+1.09%) |
Feb 24, 2004 | 5.099 | 5.180 | 5.079 | 5.164 | 1,277,612 | +0.02(+0.35%) |
Feb 23, 2004 | 5.204 | 5.230 | 5.134 | 5.145 | 1,460,340 | -0.06(-1.09%) |
Feb 20, 2004 | 5.160 | 5.202 | 5.139 | 5.202 | 1,459,845 | +0.05(+1.02%) |
Feb 19, 2004 | 5.140 | 5.180 | 5.137 | 5.149 | 2,081,814 | +0.03(+0.67%) |
Feb 18, 2004 | 5.149 | 5.160 | 5.099 | 5.115 | 1,153,812 | -0.03(-0.57%) |
Feb 17, 2004 | 5.144 | 5.160 | 5.109 | 5.144 | 2,786,977 | +0.04(+0.69%) |
Feb 13, 2004 | 5.326 | 5.327 | 5.081 | 5.109 | 4,203,244 | -0.38(-6.90%) |
Feb 12, 2004 | 5.459 | 5.508 | 5.459 | 5.488 | 546,699 | +0.03(+0.52%) |
Feb 11, 2004 | 5.483 | 5.523 | 5.454 | 5.459 | 762,110 | -0.04(-0.68%) |
Feb 10, 2004 | 5.465 | 5.528 | 5.452 | 5.497 | 657,128 | +0.03(+0.46%) |
Feb 09, 2004 | 5.397 | 5.496 | 5.389 | 5.472 | 630,882 | +0.08(+1.57%) |
Feb 06, 2004 | 5.276 | 5.396 | 5.271 | 5.387 | 1,225,616 | +0.13(+2.52%) |
Feb 05, 2004 | 5.306 | 5.351 | 5.230 | 5.254 | 1,203,332 | -0.07(-1.25%) |
Feb 04, 2004 | 5.380 | 5.416 | 5.321 | 5.321 | 858,674 | -0.08(-1.55%) |
Feb 03, 2004 | 5.427 | 5.473 | 5.377 | 5.405 | 748,244 | -0.04(-0.67%) |
Feb 02, 2004 | 5.475 | 5.513 | 5.426 | 5.441 | 695,753 | -0.01(-0.24%) |
Jan 30, 2004 | 5.418 | 5.503 | 5.392 | 5.454 | 1,358,824 | +0.04(+0.69%) |
Jan 29, 2004 | 5.438 | 5.483 | 5.367 | 5.417 | 1,674,266 | +0.00(+0.07%) |
Jan 28, 2004 | 5.599 | 5.611 | 5.408 | 5.413 | 1,578,197 | -0.21(-3.67%) |
Jan 27, 2004 | 5.740 | 5.740 | 5.604 | 5.619 | 1,155,793 | -0.14(-2.39%) |
Jan 26, 2004 | 5.760 | 5.772 | 5.733 | 5.756 | 513,025 | -0.00(-0.05%) |
Jan 23, 2004 | 5.786 | 5.804 | 5.757 | 5.759 | 649,700 | -0.05(-0.83%) |
Jan 22, 2004 | 5.856 | 5.880 | 5.787 | 5.808 | 519,958 | -0.03(-0.50%) |
Jan 21, 2004 | 5.791 | 5.846 | 5.771 | 5.837 | 584,829 | +0.06(+0.98%) |
Jan 20, 2004 | 5.831 | 5.854 | 5.766 | 5.781 | 1,015,156 | +0.00(+0.00%) |
Jan 16, 2004 | 5.730 | 5.790 | 5.717 | 5.781 | 805,687 | +0.06(+0.97%) |
Jan 15, 2004 | 5.735 | 5.735 | 5.695 | 5.725 | 597,209 | -0.01(-0.18%) |
Jan 14, 2004 | 5.729 | 5.748 | 5.725 | 5.735 | 428,841 | +0.02(+0.28%) |
Jan 13, 2004 | 5.740 | 5.747 | 5.702 | 5.719 | 816,087 | -0.04(-0.75%) |
Jan 12, 2004 | 5.826 | 5.837 | 5.743 | 5.762 | 1,203,332 | -0.10(-1.74%) |
Jan 09, 2004 | 5.927 | 5.934 | 5.864 | 5.864 | 476,876 | -0.09(-1.59%) |
Jan 08, 2004 | 5.956 | 5.981 | 5.921 | 5.959 | 378,331 | +0.00(+0.03%) |
Jan 07, 2004 | 5.925 | 5.961 | 5.925 | 5.957 | 668,022 | +0.03(+0.53%) |
Jan 06, 2004 | 5.892 | 5.929 | 5.862 | 5.926 | 916,612 | +0.05(+0.81%) |
Jan 05, 2004 | 5.937 | 5.940 | 5.836 | 5.878 | 1,015,156 | -0.04(-0.68%) |