Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.721 | 5.822 | 5.721 | 5.792 | 64,434 | +0.09(+1.51%) |
Mar 30, 2004 | 5.721 | 5.840 | 5.691 | 5.706 | 86,024 | -0.01(-0.26%) |
Mar 29, 2004 | 5.632 | 5.721 | 5.632 | 5.721 | 26,650 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.573 | 5.602 | 52,626 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.602 | 5.561 | 5.573 | 30,698 | -0.02(-0.32%) |
Mar 24, 2004 | 5.602 | 5.602 | 5.561 | 5.591 | 19,229 | -0.01(-0.16%) |
Mar 23, 2004 | 5.638 | 5.638 | 5.549 | 5.600 | 57,687 | -0.05(-0.94%) |
Mar 22, 2004 | 5.632 | 5.653 | 5.573 | 5.653 | 44,192 | +0.04(+0.69%) |
Mar 19, 2004 | 5.573 | 5.614 | 5.499 | 5.614 | 85,349 | +0.07(+1.18%) |
Mar 18, 2004 | 5.543 | 5.576 | 5.508 | 5.549 | 56,000 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.573 | 5.502 | 5.573 | 38,120 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.525 | 5.499 | 5.499 | 23,614 | +0.00(+0.00%) |
Mar 15, 2004 | 5.540 | 5.540 | 5.469 | 5.499 | 40,144 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.540 | 5.499 | 5.537 | 60,723 | +0.02(+0.43%) |
Mar 11, 2004 | 5.543 | 5.543 | 5.469 | 5.514 | 73,879 | -0.07(-1.27%) |
Mar 10, 2004 | 5.549 | 5.600 | 5.549 | 5.585 | 35,084 | +0.01(+0.27%) |
Mar 09, 2004 | 5.558 | 5.600 | 5.558 | 5.570 | 57,012 | +0.01(+0.21%) |
Mar 08, 2004 | 5.537 | 5.588 | 5.537 | 5.558 | 41,156 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.558 | 5.505 | 5.525 | 44,192 | +0.02(+0.32%) |
Mar 04, 2004 | 5.484 | 5.543 | 5.475 | 5.508 | 41,831 | +0.01(+0.16%) |
Mar 03, 2004 | 5.487 | 5.632 | 5.487 | 5.499 | 95,807 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.484 | 41,494 | +0.03(+0.54%) |
Mar 01, 2004 | 5.398 | 5.457 | 5.398 | 5.454 | 56,337 | +0.06(+1.10%) |
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.395 | 37,783 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.309 | 5.330 | 39,132 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,939 | +0.04(+0.84%) |
Feb 24, 2004 | 5.288 | 5.303 | 5.268 | 5.285 | 29,349 | -0.00(-0.06%) |
Feb 23, 2004 | 5.321 | 5.321 | 5.262 | 5.288 | 64,434 | -0.03(-0.61%) |
Feb 20, 2004 | 5.291 | 5.336 | 5.253 | 5.321 | 91,759 | -0.01(-0.22%) |
Feb 19, 2004 | 5.291 | 5.365 | 5.238 | 5.333 | 131,904 | +0.03(+0.50%) |
Feb 18, 2004 | 5.291 | 5.336 | 5.291 | 5.306 | 70,843 | -0.07(-1.38%) |
Feb 17, 2004 | 5.383 | 5.439 | 5.336 | 5.380 | 66,458 | +0.00(+0.00%) |
Feb 13, 2004 | 5.404 | 5.404 | 5.380 | 5.380 | 24,963 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.386 | 5.410 | 40,819 | +0.00(+0.00%) |
Feb 11, 2004 | 5.386 | 5.410 | 5.383 | 5.410 | 30,361 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.374 | 5.395 | 43,518 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.383 | 5.407 | 22,602 | -0.04(-0.71%) |
Feb 06, 2004 | 5.306 | 5.469 | 5.297 | 5.445 | 59,711 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.300 | 34,747 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,204 | -0.01(-0.22%) |
Feb 03, 2004 | 5.300 | 5.377 | 5.300 | 5.356 | 34,072 | +0.06(+1.18%) |
Feb 02, 2004 | 5.265 | 5.333 | 5.250 | 5.294 | 85,687 | +0.04(+0.79%) |
Jan 30, 2004 | 5.291 | 5.291 | 5.226 | 5.253 | 83,663 | -0.04(-0.73%) |
Jan 29, 2004 | 5.306 | 5.306 | 5.273 | 5.291 | 55,325 | -0.00(-0.06%) |
Jan 28, 2004 | 5.288 | 5.318 | 5.288 | 5.294 | 29,012 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.276 | 5.303 | 41,831 | -0.02(-0.45%) |
Jan 26, 2004 | 5.321 | 5.336 | 5.276 | 5.327 | 32,048 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.288 | 5.336 | 45,879 | -0.00(-0.06%) |
Jan 22, 2004 | 5.276 | 5.380 | 5.262 | 5.339 | 80,964 | +0.07(+1.41%) |
Jan 21, 2004 | 5.306 | 5.306 | 5.241 | 5.265 | 26,650 | +0.01(+0.28%) |
Jan 20, 2004 | 5.288 | 5.306 | 5.232 | 5.250 | 59,036 | -0.04(-0.84%) |
Jan 16, 2004 | 5.288 | 5.312 | 5.288 | 5.294 | 51,614 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.288 | 74,217 | -0.04(-0.83%) |
Jan 14, 2004 | 5.291 | 5.333 | 5.279 | 5.333 | 30,698 | +0.02(+0.39%) |
Jan 13, 2004 | 5.294 | 5.327 | 5.276 | 5.312 | 47,903 | -0.02(-0.44%) |
Jan 12, 2004 | 5.359 | 5.359 | 5.291 | 5.336 | 48,915 | -0.02(-0.39%) |
Jan 09, 2004 | 5.386 | 5.401 | 5.273 | 5.356 | 123,470 | -0.04(-0.77%) |
Jan 08, 2004 | 5.365 | 5.431 | 5.362 | 5.398 | 53,638 | +0.05(+1.00%) |
Jan 07, 2004 | 5.285 | 5.362 | 5.285 | 5.345 | 35,759 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.306 | 5.247 | 5.303 | 50,602 | +0.03(+0.62%) |
Jan 05, 2004 | 5.202 | 5.285 | 5.202 | 5.270 | 93,446 | -0.01(-0.28%) |