Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.697 | 5.697 | 5.615 | 5.615 | 1,952 | -0.01(-0.16%) |
Mar 30, 2004 | 5.631 | 5.803 | 5.623 | 5.624 | 3,294 | -0.16(-2.82%) |
Mar 29, 2004 | 5.656 | 5.860 | 5.656 | 5.787 | 1,830 | +0.04(+0.71%) |
Mar 26, 2004 | 5.713 | 5.746 | 5.574 | 5.746 | 1,952 | +0.21(+3.85%) |
Mar 25, 2004 | 5.615 | 5.615 | 5.516 | 5.533 | 5,734 | -0.16(-2.88%) |
Mar 24, 2004 | 5.869 | 6.057 | 5.697 | 5.697 | 12,932 | -0.32(-5.31%) |
Mar 23, 2004 | 5.492 | 7.123 | 5.418 | 6.016 | 80,888 | +0.51(+9.23%) |
Mar 22, 2004 | 5.459 | 5.533 | 5.418 | 5.508 | 8,296 | +0.06(+1.05%) |
Mar 19, 2004 | 5.492 | 5.524 | 5.426 | 5.451 | 19,276 | -0.05(-0.88%) |
Mar 18, 2004 | 5.434 | 5.499 | 5.434 | 5.499 | 854 | +0.08(+1.48%) |
Mar 17, 2004 | 5.418 | 5.419 | 5.418 | 5.419 | 366 | -0.07(-1.33%) |
Mar 16, 2004 | 5.451 | 5.492 | 5.451 | 5.492 | 10,248 | +0.07(+1.36%) |
Mar 15, 2004 | 5.419 | 5.419 | 5.418 | 5.418 | 4,758 | +0.00(+0.00%) |
Mar 12, 2004 | 5.418 | 5.418 | 5.418 | 5.418 | 366 | -0.07(-1.20%) |
Mar 11, 2004 | 5.483 | 5.483 | 5.483 | 5.483 | 732 | +0.06(+1.06%) |
Mar 10, 2004 | 5.426 | 5.492 | 5.426 | 5.426 | 8,296 | +0.00(+0.00%) |
Mar 09, 2004 | 5.524 | 5.524 | 5.426 | 5.426 | 5,124 | +0.00(+0.00%) |
Mar 08, 2004 | 5.557 | 5.557 | 5.426 | 5.426 | 8,174 | -0.19(-3.36%) |
Mar 05, 2004 | 5.516 | 5.615 | 5.516 | 5.615 | 5,856 | +0.03(+0.59%) |
Mar 04, 2004 | 5.533 | 5.615 | 5.533 | 5.582 | 1,464 | +0.05(+0.89%) |
Mar 03, 2004 | 5.516 | 5.541 | 5.516 | 5.533 | 2,440 | -0.08(-1.46%) |
Mar 02, 2004 | 5.606 | 5.615 | 5.606 | 5.615 | 3,660 | +0.16(+3.01%) |
Mar 01, 2004 | 5.492 | 5.492 | 5.451 | 5.451 | 2,196 | -0.05(-0.89%) |
Feb 27, 2004 | 5.606 | 5.606 | 5.500 | 5.500 | 6,100 | +0.01(+0.15%) |
Feb 26, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 976 | +0.00(+0.00%) |
Feb 25, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 854 | +0.04(+0.75%) |
Feb 24, 2004 | 5.451 | 5.451 | 5.451 | 5.451 | 610 | -0.16(-2.92%) |
Feb 23, 2004 | 5.434 | 5.688 | 5.434 | 5.615 | 5,124 | +0.02(+0.44%) |
Feb 20, 2004 | 5.426 | 5.590 | 5.426 | 5.590 | 610 | +0.16(+3.02%) |
Feb 19, 2004 | 5.426 | 5.524 | 5.426 | 5.426 | 2,074 | +0.01(+0.15%) |
Feb 18, 2004 | 5.549 | 5.549 | 5.385 | 5.418 | 2,440 | -0.13(-2.36%) |
Feb 17, 2004 | 5.557 | 5.590 | 5.549 | 5.549 | 2,562 | -0.10(-1.74%) |
Feb 13, 2004 | 5.500 | 5.647 | 5.500 | 5.647 | 1,464 | +0.16(+2.84%) |
Feb 12, 2004 | 5.565 | 5.656 | 5.492 | 5.492 | 7,686 | -0.08(-1.47%) |
Feb 11, 2004 | 5.565 | 5.574 | 5.483 | 5.574 | 82,962 | +0.01(+0.15%) |
Feb 10, 2004 | 5.492 | 5.565 | 5.492 | 5.565 | 1,464 | -0.01(-0.15%) |
Feb 09, 2004 | 5.582 | 5.582 | 5.574 | 5.574 | 2,440 | +0.02(+0.30%) |
Feb 06, 2004 | 5.516 | 5.557 | 5.516 | 5.557 | 3,904 | +0.01(+0.15%) |
Feb 05, 2004 | 5.533 | 5.557 | 5.508 | 5.549 | 2,928 | +0.02(+0.30%) |
Feb 04, 2004 | 5.500 | 5.557 | 5.500 | 5.533 | 6,832 | +0.15(+2.74%) |
Feb 03, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 5.401 | 5.401 | 5.369 | 5.385 | 2,562 | -0.06(-1.05%) |
Jan 30, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.442 | 5.442 | 5.442 | 5.442 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 5.418 | 5.451 | 5.401 | 5.442 | 3,538 | -0.02(-0.45%) |
Jan 27, 2004 | 5.500 | 5.500 | 5.467 | 5.467 | 5,490 | +0.08(+1.51%) |
Jan 26, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 5.369 | 5.615 | 5.369 | 5.386 | 13,176 | -0.02(-0.44%) |
Jan 22, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 5.434 | 5.434 | 5.410 | 5.410 | 1,464 | -0.15(-2.65%) |
Jan 20, 2004 | 5.492 | 5.557 | 5.483 | 5.557 | 7,442 | +0.03(+0.59%) |
Jan 16, 2004 | 5.524 | 5.524 | 5.418 | 5.524 | 3,172 | +0.11(+1.97%) |
Jan 15, 2004 | 5.492 | 5.533 | 5.410 | 5.418 | 8,284 | +0.01(+0.15%) |
Jan 14, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 2,235 | -0.04(-0.75%) |
Jan 13, 2004 | 5.393 | 5.459 | 5.393 | 5.451 | 5,368 | +0.02(+0.45%) |
Jan 12, 2004 | 5.492 | 5.574 | 5.426 | 5.426 | 7,960 | -0.07(-1.19%) |
Jan 09, 2004 | 5.492 | 5.565 | 5.492 | 5.492 | 115,766 | +0.05(+0.90%) |
Jan 08, 2004 | 5.442 | 5.533 | 5.442 | 5.442 | 2,985 | -0.21(-3.77%) |
Jan 07, 2004 | 5.541 | 5.656 | 5.344 | 5.656 | 3,388 | +0.00(+0.00%) |
Jan 06, 2004 | 5.656 | 5.656 | 5.656 | 5.656 | 244 | +0.08(+1.47%) |