Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.637 | 5.664 | 5.626 | 5.664 | 156,297 | +0.03(+0.48%) |
Mar 30, 2004 | 5.626 | 5.637 | 5.599 | 5.637 | 200,507 | +0.00(+0.00%) |
Mar 29, 2004 | 5.633 | 5.645 | 5.583 | 5.637 | 311,553 | +0.01(+0.14%) |
Mar 26, 2004 | 5.629 | 5.641 | 5.599 | 5.629 | 182,303 | +0.00(+0.07%) |
Mar 25, 2004 | 5.653 | 5.668 | 5.599 | 5.626 | 212,990 | -0.03(-0.48%) |
Mar 24, 2004 | 5.637 | 5.653 | 5.622 | 5.653 | 230,934 | +0.04(+0.69%) |
Mar 23, 2004 | 5.633 | 5.645 | 5.595 | 5.614 | 198,687 | +0.00(+0.00%) |
Mar 22, 2004 | 5.645 | 5.649 | 5.610 | 5.614 | 165,399 | -0.03(-0.48%) |
Mar 19, 2004 | 5.626 | 5.649 | 5.622 | 5.641 | 213,770 | +0.02(+0.34%) |
Mar 18, 2004 | 5.614 | 5.626 | 5.595 | 5.622 | 147,194 | +0.01(+0.14%) |
Mar 17, 2004 | 5.603 | 5.633 | 5.587 | 5.614 | 193,745 | +0.03(+0.48%) |
Mar 16, 2004 | 5.595 | 5.626 | 5.587 | 5.587 | 259,801 | +0.01(+0.21%) |
Mar 15, 2004 | 5.576 | 5.599 | 5.549 | 5.576 | 333,399 | +0.03(+0.49%) |
Mar 12, 2004 | 5.603 | 5.614 | 5.537 | 5.549 | 289,708 | -0.04(-0.76%) |
Mar 11, 2004 | 5.660 | 5.660 | 5.576 | 5.591 | 273,064 | -0.09(-1.62%) |
Mar 10, 2004 | 5.687 | 5.706 | 5.653 | 5.683 | 375,008 | +0.03(+0.61%) |
Mar 09, 2004 | 5.672 | 5.706 | 5.649 | 5.649 | 231,975 | -0.01(-0.20%) |
Mar 08, 2004 | 5.656 | 5.664 | 5.614 | 5.660 | 223,132 | +0.03(+0.48%) |
Mar 05, 2004 | 5.595 | 5.676 | 5.595 | 5.633 | 328,717 | +0.06(+1.03%) |
Mar 04, 2004 | 5.583 | 5.610 | 5.560 | 5.576 | 369,547 | -0.00(-0.07%) |
Mar 03, 2004 | 5.560 | 5.583 | 5.537 | 5.579 | 261,622 | +0.03(+0.62%) |
Mar 02, 2004 | 5.533 | 5.564 | 5.526 | 5.545 | 240,296 | +0.02(+0.42%) |
Mar 01, 2004 | 5.526 | 5.529 | 5.503 | 5.522 | 304,272 | +0.02(+0.35%) |
Feb 27, 2004 | 5.495 | 5.514 | 5.472 | 5.503 | 270,724 | +0.02(+0.35%) |
Feb 26, 2004 | 5.506 | 5.506 | 5.476 | 5.483 | 113,646 | +0.00(+0.00%) |
Feb 25, 2004 | 5.495 | 5.510 | 5.472 | 5.483 | 315,974 | +0.03(+0.49%) |
Feb 24, 2004 | 5.495 | 5.503 | 5.453 | 5.456 | 302,971 | -0.03(-0.49%) |
Feb 23, 2004 | 5.483 | 5.503 | 5.445 | 5.483 | 270,464 | +0.02(+0.35%) |
Feb 20, 2004 | 5.506 | 5.510 | 5.464 | 5.464 | 263,962 | -0.06(-1.11%) |
Feb 19, 2004 | 5.560 | 5.576 | 5.499 | 5.526 | 276,705 | -0.04(-0.69%) |
Feb 18, 2004 | 5.579 | 5.583 | 5.556 | 5.564 | 202,588 | +0.00(+0.00%) |
Feb 17, 2004 | 5.599 | 5.599 | 5.533 | 5.564 | 306,612 | -0.03(-0.62%) |
Feb 13, 2004 | 5.614 | 5.626 | 5.587 | 5.599 | 253,040 | -0.02(-0.34%) |
Feb 12, 2004 | 5.629 | 5.629 | 5.560 | 5.618 | 254,080 | -0.03(-0.61%) |
Feb 11, 2004 | 5.614 | 5.653 | 5.591 | 5.653 | 194,006 | +0.07(+1.17%) |
Feb 10, 2004 | 5.649 | 5.649 | 5.583 | 5.587 | 184,903 | -0.05(-0.82%) |
Feb 09, 2004 | 5.614 | 5.633 | 5.603 | 5.633 | 156,817 | +0.04(+0.76%) |
Feb 06, 2004 | 5.553 | 5.595 | 5.533 | 5.591 | 161,238 | +0.06(+1.11%) |
Feb 05, 2004 | 5.626 | 5.626 | 5.499 | 5.529 | 287,108 | -0.08(-1.44%) |
Feb 04, 2004 | 5.626 | 5.641 | 5.583 | 5.610 | 186,724 | -0.02(-0.27%) |
Feb 03, 2004 | 5.595 | 5.629 | 5.587 | 5.626 | 139,132 | +0.02(+0.27%) |
Feb 02, 2004 | 5.572 | 5.614 | 5.541 | 5.610 | 200,507 | +0.07(+1.32%) |
Jan 30, 2004 | 5.537 | 5.541 | 5.503 | 5.537 | 158,637 | +0.03(+0.56%) |
Jan 29, 2004 | 5.499 | 5.526 | 5.472 | 5.506 | 169,560 | +0.01(+0.14%) |
Jan 28, 2004 | 5.487 | 5.556 | 5.483 | 5.499 | 337,560 | +0.03(+0.56%) |
Jan 27, 2004 | 5.522 | 5.526 | 5.437 | 5.468 | 391,132 | -0.02(-0.42%) |
Jan 26, 2004 | 5.564 | 5.579 | 5.491 | 5.491 | 249,399 | -0.08(-1.52%) |
Jan 23, 2004 | 5.633 | 5.641 | 5.576 | 5.576 | 311,553 | -0.04(-0.68%) |
Jan 22, 2004 | 5.641 | 5.645 | 5.591 | 5.614 | 189,584 | -0.01(-0.21%) |
Jan 21, 2004 | 5.583 | 5.626 | 5.564 | 5.626 | 224,433 | +0.06(+1.04%) |
Jan 20, 2004 | 5.553 | 5.595 | 5.541 | 5.568 | 222,872 | +0.02(+0.35%) |
Jan 16, 2004 | 5.549 | 5.587 | 5.537 | 5.549 | 285,287 | +0.03(+0.49%) |
Jan 15, 2004 | 5.541 | 5.560 | 5.518 | 5.522 | 173,721 | -0.01(-0.21%) |
Jan 14, 2004 | 5.506 | 5.537 | 5.499 | 5.533 | 176,581 | +0.03(+0.49%) |
Jan 13, 2004 | 5.556 | 5.556 | 5.499 | 5.506 | 179,442 | -0.06(-1.04%) |
Jan 12, 2004 | 5.518 | 5.572 | 5.503 | 5.564 | 293,869 | +0.07(+1.26%) |
Jan 09, 2004 | 5.464 | 5.514 | 5.464 | 5.495 | 265,262 | +0.04(+0.70%) |
Jan 08, 2004 | 5.453 | 5.476 | 5.445 | 5.456 | 245,498 | +0.00(+0.07%) |
Jan 07, 2004 | 5.449 | 5.456 | 5.449 | 5.453 | 180,222 | +0.03(+0.57%) |
Jan 06, 2004 | 5.372 | 5.441 | 5.364 | 5.422 | 255,640 | +0.06(+1.08%) |
Jan 05, 2004 | 5.337 | 5.372 | 5.326 | 5.364 | 155,256 | +0.03(+0.65%) |