Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.461 | 5.563 | 5.440 | 5.555 | 6,046,505 | +0.10(+1.92%) |
Mar 30, 2004 | 5.462 | 5.471 | 5.418 | 5.451 | 4,003,607 | -0.01(-0.15%) |
Mar 29, 2004 | 5.446 | 5.493 | 5.420 | 5.459 | 7,165,153 | +0.02(+0.43%) |
Mar 26, 2004 | 5.410 | 5.495 | 5.410 | 5.435 | 13,306,642 | +0.06(+1.12%) |
Mar 25, 2004 | 5.354 | 5.439 | 5.258 | 5.375 | 9,471,841 | +0.04(+0.67%) |
Mar 24, 2004 | 5.378 | 5.430 | 5.267 | 5.340 | 9,894,102 | -0.04(-0.72%) |
Mar 23, 2004 | 5.440 | 5.467 | 5.339 | 5.378 | 5,643,929 | -0.06(-1.14%) |
Mar 22, 2004 | 5.425 | 5.481 | 5.388 | 5.440 | 5,182,297 | -0.03(-0.46%) |
Mar 19, 2004 | 5.571 | 5.597 | 5.455 | 5.466 | 4,489,847 | -0.12(-2.11%) |
Mar 18, 2004 | 5.562 | 5.607 | 5.469 | 5.584 | 4,933,763 | +0.02(+0.27%) |
Mar 17, 2004 | 5.608 | 5.613 | 5.547 | 5.568 | 3,280,645 | -0.02(-0.29%) |
Mar 16, 2004 | 5.699 | 5.740 | 5.543 | 5.585 | 5,199,030 | -0.09(-1.56%) |
Mar 15, 2004 | 5.693 | 5.731 | 5.655 | 5.673 | 6,174,955 | -0.04(-0.66%) |
Mar 12, 2004 | 5.577 | 5.735 | 5.552 | 5.711 | 6,270,923 | +0.15(+2.78%) |
Mar 11, 2004 | 5.603 | 5.650 | 5.549 | 5.556 | 8,506,743 | -0.03(-0.47%) |
Mar 10, 2004 | 5.758 | 5.758 | 5.583 | 5.583 | 8,642,575 | -0.19(-3.36%) |
Mar 09, 2004 | 5.818 | 5.854 | 5.748 | 5.777 | 3,805,272 | -0.06(-1.10%) |
Mar 08, 2004 | 5.852 | 5.887 | 5.799 | 5.841 | 7,910,754 | -0.09(-1.46%) |
Mar 05, 2004 | 5.956 | 6.040 | 5.925 | 5.927 | 3,180,739 | -0.08(-1.37%) |
Mar 04, 2004 | 5.970 | 6.026 | 5.966 | 6.009 | 4,463,271 | +0.01(+0.24%) |
Mar 03, 2004 | 5.908 | 6.003 | 5.904 | 5.995 | 2,507,483 | +0.07(+1.24%) |
Mar 02, 2004 | 5.987 | 6.001 | 5.890 | 5.922 | 2,648,237 | -0.06(-1.02%) |
Mar 01, 2004 | 5.913 | 5.999 | 5.903 | 5.983 | 3,096,582 | +0.09(+1.48%) |
Feb 27, 2004 | 5.867 | 5.942 | 5.834 | 5.896 | 4,934,255 | +0.03(+0.43%) |
Feb 26, 2004 | 5.796 | 5.871 | 5.781 | 5.870 | 4,857,972 | +0.06(+1.00%) |
Feb 25, 2004 | 5.730 | 5.812 | 5.729 | 5.812 | 4,719,679 | +0.08(+1.42%) |
Feb 24, 2004 | 5.699 | 5.731 | 5.674 | 5.731 | 3,634,990 | +0.03(+0.59%) |
Feb 23, 2004 | 5.786 | 5.786 | 5.672 | 5.697 | 4,670,465 | -0.08(-1.44%) |
Feb 20, 2004 | 5.773 | 5.804 | 5.737 | 5.781 | 4,030,675 | +0.02(+0.39%) |
Feb 19, 2004 | 5.773 | 5.811 | 5.731 | 5.758 | 3,987,858 | -0.02(-0.40%) |
Feb 18, 2004 | 5.786 | 5.808 | 5.745 | 5.782 | 3,386,456 | -0.01(-0.16%) |
Feb 17, 2004 | 5.751 | 5.830 | 5.727 | 5.791 | 6,721,729 | +0.04(+0.69%) |
Feb 13, 2004 | 5.748 | 5.812 | 5.715 | 5.751 | 3,751,628 | +0.00(+0.05%) |
Feb 12, 2004 | 5.789 | 5.850 | 5.728 | 5.748 | 4,294,957 | -0.04(-0.74%) |
Feb 11, 2004 | 5.729 | 5.844 | 5.709 | 5.791 | 9,295,653 | +0.03(+0.58%) |
Feb 10, 2004 | 5.692 | 5.759 | 5.670 | 5.757 | 4,464,748 | +0.07(+1.14%) |
Feb 09, 2004 | 5.649 | 5.755 | 5.649 | 5.692 | 5,323,542 | +0.04(+0.79%) |
Feb 06, 2004 | 5.580 | 5.689 | 5.580 | 5.648 | 4,234,916 | +0.08(+1.35%) |
Feb 05, 2004 | 5.656 | 5.656 | 5.573 | 5.573 | 7,375,791 | -0.08(-1.42%) |
Feb 04, 2004 | 5.639 | 5.679 | 5.618 | 5.653 | 9,107,653 | +0.00(+0.07%) |
Feb 03, 2004 | 5.624 | 5.669 | 5.612 | 5.649 | 6,710,410 | +0.02(+0.43%) |
Feb 02, 2004 | 5.604 | 5.657 | 5.579 | 5.624 | 10,511,745 | +0.03(+0.56%) |
Jan 30, 2004 | 5.662 | 5.662 | 5.585 | 5.593 | 5,240,862 | -0.04(-0.78%) |
Jan 29, 2004 | 5.695 | 5.709 | 5.614 | 5.637 | 6,455,970 | -0.03(-0.59%) |
Jan 28, 2004 | 5.786 | 5.786 | 5.650 | 5.670 | 5,321,574 | -0.06(-0.98%) |
Jan 27, 2004 | 5.713 | 5.773 | 5.704 | 5.726 | 9,915,757 | +0.02(+0.39%) |
Jan 26, 2004 | 5.832 | 5.893 | 5.669 | 5.704 | 17,001,182 | -0.01(-0.20%) |
Jan 23, 2004 | 5.710 | 5.733 | 5.639 | 5.715 | 8,823,193 | -0.02(-0.27%) |
Jan 22, 2004 | 5.654 | 5.788 | 5.654 | 5.730 | 15,116,263 | +0.06(+1.13%) |
Jan 21, 2004 | 5.635 | 5.700 | 5.624 | 5.666 | 6,228,599 | +0.03(+0.56%) |
Jan 20, 2004 | 5.676 | 5.689 | 5.611 | 5.635 | 4,941,637 | +0.00(+0.02%) |
Jan 16, 2004 | 5.593 | 5.640 | 5.569 | 5.633 | 6,025,835 | +0.07(+1.19%) |
Jan 15, 2004 | 5.628 | 5.628 | 5.542 | 5.567 | 5,870,317 | -0.05(-0.81%) |
Jan 14, 2004 | 5.522 | 5.639 | 5.501 | 5.613 | 9,787,799 | +0.11(+2.03%) |
Jan 13, 2004 | 5.537 | 5.572 | 5.457 | 5.501 | 12,736,737 | -0.11(-1.99%) |
Jan 12, 2004 | 5.632 | 5.635 | 5.582 | 5.613 | 6,083,416 | -0.04(-0.67%) |
Jan 09, 2004 | 5.676 | 5.676 | 5.630 | 5.651 | 5,418,034 | -0.03(-0.45%) |
Jan 08, 2004 | 5.710 | 5.755 | 5.660 | 5.676 | 8,495,423 | -0.03(-0.48%) |
Jan 07, 2004 | 5.649 | 5.704 | 5.641 | 5.704 | 8,196,198 | +0.05(+0.97%) |
Jan 06, 2004 | 5.672 | 5.674 | 5.608 | 5.649 | 17,507,108 | -0.02(-0.41%) |
Jan 05, 2004 | 5.486 | 5.687 | 5.486 | 5.672 | 27,312,624 | +0.19(+3.39%) |