Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.365 | 5.365 | 5.287 | 5.325 | 135,643 | -0.03(-0.53%) |
Mar 30, 2004 | 5.442 | 5.442 | 5.327 | 5.354 | 188,538 | -0.09(-1.61%) |
Mar 29, 2004 | 5.207 | 5.442 | 5.207 | 5.442 | 380,481 | +0.19(+3.60%) |
Mar 26, 2004 | 5.232 | 5.365 | 5.213 | 5.253 | 276,523 | +0.02(+0.40%) |
Mar 25, 2004 | 5.232 | 5.232 | 5.169 | 5.232 | 297,472 | +0.01(+0.22%) |
Mar 24, 2004 | 5.087 | 5.220 | 5.071 | 5.220 | 211,058 | +0.13(+2.63%) |
Mar 23, 2004 | 5.110 | 5.224 | 5.071 | 5.087 | 200,060 | -0.02(-0.45%) |
Mar 22, 2004 | 5.241 | 5.260 | 5.108 | 5.110 | 170,470 | -0.12(-2.34%) |
Mar 19, 2004 | 5.255 | 5.264 | 5.163 | 5.232 | 145,070 | +0.00(+0.00%) |
Mar 18, 2004 | 5.155 | 5.249 | 5.133 | 5.232 | 180,944 | +0.10(+1.86%) |
Mar 17, 2004 | 5.133 | 5.155 | 5.050 | 5.136 | 375,506 | +0.02(+0.37%) |
Mar 16, 2004 | 5.203 | 5.203 | 5.079 | 5.117 | 194,823 | -0.09(-1.65%) |
Mar 15, 2004 | 5.270 | 5.270 | 5.194 | 5.203 | 190,371 | -0.07(-1.27%) |
Mar 12, 2004 | 5.291 | 5.323 | 5.190 | 5.270 | 141,665 | -0.02(-0.40%) |
Mar 11, 2004 | 5.356 | 5.356 | 5.241 | 5.291 | 251,908 | -0.06(-1.04%) |
Mar 10, 2004 | 5.203 | 5.423 | 5.201 | 5.346 | 352,986 | +0.17(+3.24%) |
Mar 09, 2004 | 5.203 | 5.266 | 5.083 | 5.178 | 232,792 | -0.04(-0.73%) |
Mar 08, 2004 | 5.327 | 5.327 | 5.215 | 5.217 | 129,096 | -0.11(-2.15%) |
Mar 05, 2004 | 5.379 | 5.396 | 5.322 | 5.331 | 179,111 | -0.04(-0.82%) |
Mar 04, 2004 | 5.379 | 5.459 | 5.297 | 5.375 | 155,544 | +0.01(+0.11%) |
Mar 03, 2004 | 5.367 | 5.413 | 5.280 | 5.369 | 173,874 | +0.00(+0.07%) |
Mar 02, 2004 | 5.470 | 5.511 | 5.365 | 5.365 | 316,587 | -0.12(-2.26%) |
Mar 01, 2004 | 5.213 | 5.675 | 5.213 | 5.490 | 746,561 | +0.41(+8.00%) |
Feb 27, 2004 | 5.127 | 5.148 | 5.049 | 5.083 | 108,147 | -0.07(-1.41%) |
Feb 26, 2004 | 5.070 | 5.155 | 5.070 | 5.155 | 219,961 | +0.08(+1.58%) |
Feb 25, 2004 | 5.035 | 5.098 | 5.024 | 5.075 | 180,159 | -0.01(-0.26%) |
Feb 24, 2004 | 5.041 | 5.155 | 5.014 | 5.089 | 214,462 | -0.03(-0.56%) |
Feb 23, 2004 | 5.299 | 5.306 | 4.966 | 5.117 | 315,278 | -0.17(-3.25%) |
Feb 20, 2004 | 5.144 | 5.337 | 5.070 | 5.289 | 245,100 | +0.19(+3.78%) |
Feb 19, 2004 | 5.117 | 5.308 | 5.096 | 5.096 | 355,866 | +0.02(+0.34%) |
Feb 18, 2004 | 5.308 | 5.327 | 5.060 | 5.079 | 577,138 | -0.20(-3.76%) |
Feb 17, 2004 | 5.449 | 5.470 | 5.241 | 5.278 | 390,956 | -0.17(-3.19%) |
Feb 13, 2004 | 5.648 | 5.753 | 5.396 | 5.451 | 544,667 | -0.20(-3.48%) |
Feb 12, 2004 | 5.728 | 5.728 | 5.616 | 5.648 | 170,994 | -0.06(-1.14%) |
Feb 11, 2004 | 5.633 | 5.713 | 5.568 | 5.713 | 105,791 | +0.10(+1.80%) |
Feb 10, 2004 | 5.652 | 5.665 | 5.574 | 5.612 | 304,804 | -0.01(-0.24%) |
Feb 09, 2004 | 5.556 | 5.627 | 5.520 | 5.625 | 228,603 | +0.08(+1.48%) |
Feb 06, 2004 | 5.537 | 5.560 | 5.394 | 5.543 | 152,664 | -0.01(-0.14%) |
Feb 05, 2004 | 5.457 | 5.551 | 5.390 | 5.551 | 136,428 | +0.11(+2.07%) |
Feb 04, 2004 | 5.585 | 5.642 | 5.350 | 5.438 | 353,248 | -0.16(-2.83%) |
Feb 03, 2004 | 5.606 | 5.669 | 5.492 | 5.597 | 410,595 | -0.01(-0.17%) |
Feb 02, 2004 | 5.919 | 5.919 | 5.518 | 5.606 | 676,120 | -0.36(-6.02%) |
Jan 30, 2004 | 6.034 | 6.043 | 5.921 | 5.965 | 73,582 | -0.06(-0.95%) |
Jan 29, 2004 | 5.986 | 6.022 | 5.919 | 6.022 | 123,859 | +0.05(+0.83%) |
Jan 28, 2004 | 6.215 | 6.223 | 5.973 | 5.973 | 162,352 | -0.22(-3.52%) |
Jan 27, 2004 | 6.251 | 6.271 | 6.162 | 6.190 | 132,500 | -0.06(-0.98%) |
Jan 26, 2004 | 6.152 | 6.251 | 6.141 | 6.251 | 105,529 | +0.09(+1.43%) |
Jan 23, 2004 | 6.253 | 6.253 | 6.118 | 6.164 | 114,170 | -0.10(-1.65%) |
Jan 22, 2004 | 6.292 | 6.332 | 6.244 | 6.267 | 71,487 | -0.01(-0.09%) |
Jan 21, 2004 | 6.292 | 6.349 | 6.246 | 6.272 | 86,151 | +0.00(+0.00%) |
Jan 20, 2004 | 6.358 | 6.377 | 6.227 | 6.272 | 96,887 | -0.09(-1.35%) |
Jan 16, 2004 | 6.349 | 6.385 | 6.334 | 6.358 | 141,927 | +0.11(+1.68%) |
Jan 15, 2004 | 6.311 | 6.410 | 6.234 | 6.253 | 182,254 | -0.06(-0.91%) |
Jan 14, 2004 | 6.282 | 6.349 | 6.236 | 6.311 | 108,671 | +0.05(+0.85%) |
Jan 13, 2004 | 6.244 | 6.263 | 6.108 | 6.257 | 152,140 | +0.01(+0.21%) |
Jan 12, 2004 | 6.095 | 6.244 | 6.095 | 6.244 | 172,565 | +0.15(+2.44%) |
Jan 09, 2004 | 6.064 | 6.206 | 6.062 | 6.095 | 255,836 | +0.05(+0.82%) |
Jan 08, 2004 | 5.967 | 6.045 | 5.824 | 6.045 | 388,599 | +0.09(+1.47%) |
Jan 07, 2004 | 5.938 | 5.992 | 5.912 | 5.957 | 360,580 | -0.10(-1.58%) |
Jan 06, 2004 | 6.120 | 6.148 | 6.053 | 6.053 | 188,800 | -0.07(-1.18%) |
Jan 05, 2004 | 6.196 | 6.209 | 6.116 | 6.125 | 186,705 | -0.06(-1.05%) |