Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.470 | 5.509 | 5.407 | 5.467 | 740,298 | +0.11(+2.02%) |
Mar 30, 2004 | 5.345 | 5.386 | 5.303 | 5.359 | 520,950 | -0.01(-0.23%) |
Mar 29, 2004 | 5.384 | 5.407 | 5.368 | 5.372 | 489,203 | +0.05(+0.94%) |
Mar 26, 2004 | 5.276 | 5.341 | 5.239 | 5.322 | 589,737 | +0.11(+2.07%) |
Mar 25, 2004 | 5.014 | 5.214 | 4.989 | 5.214 | 727,791 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.989 | 4.994 | 362,693 | -0.04(-0.74%) |
Mar 23, 2004 | 5.093 | 5.093 | 5.012 | 5.031 | 448,315 | +0.04(+0.83%) |
Mar 22, 2004 | 5.230 | 5.230 | 4.971 | 4.989 | 776,375 | -0.24(-4.61%) |
Mar 19, 2004 | 5.197 | 5.260 | 5.158 | 5.230 | 684,018 | +0.03(+0.64%) |
Mar 18, 2004 | 5.114 | 5.208 | 5.043 | 5.197 | 596,471 | -0.05(-0.87%) |
Mar 17, 2004 | 5.197 | 5.301 | 5.139 | 5.243 | 856,706 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.093 | 4.921 | 5.083 | 769,640 | +0.13(+2.69%) |
Mar 15, 2004 | 5.072 | 5.072 | 4.948 | 4.950 | 1,150,132 | -0.25(-4.76%) |
Mar 12, 2004 | 5.043 | 5.197 | 5.043 | 5.197 | 1,170,335 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.966 | 2,096,309 | -0.12(-2.29%) |
Mar 10, 2004 | 5.270 | 5.270 | 5.052 | 5.083 | 1,362,264 | -0.26(-4.86%) |
Mar 09, 2004 | 5.534 | 5.534 | 5.208 | 5.343 | 774,932 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.613 | 5.507 | 5.509 | 1,063,547 | -0.05(-0.93%) |
Mar 05, 2004 | 5.488 | 5.567 | 5.447 | 5.561 | 684,499 | +0.08(+1.40%) |
Mar 04, 2004 | 5.457 | 5.486 | 5.436 | 5.484 | 695,081 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.436 | 767,235 | +0.03(+0.58%) |
Mar 02, 2004 | 5.405 | 5.478 | 5.366 | 5.405 | 1,015,926 | +0.02(+0.31%) |
Mar 01, 2004 | 5.384 | 5.395 | 5.314 | 5.388 | 1,355,530 | +0.28(+5.45%) |
Feb 27, 2004 | 5.043 | 5.224 | 5.041 | 5.110 | 923,088 | +0.20(+4.15%) |
Feb 26, 2004 | 4.987 | 4.987 | 4.885 | 4.906 | 1,344,947 | -0.02(-0.42%) |
Feb 25, 2004 | 5.031 | 5.031 | 4.915 | 4.927 | 1,597,485 | -0.15(-2.87%) |
Feb 24, 2004 | 5.197 | 5.249 | 5.037 | 5.072 | 1,271,831 | -0.16(-2.98%) |
Feb 23, 2004 | 5.320 | 5.322 | 5.218 | 5.228 | 978,887 | -0.13(-2.41%) |
Feb 20, 2004 | 5.405 | 5.405 | 5.255 | 5.357 | 1,322,339 | +0.00(+0.08%) |
Feb 19, 2004 | 5.559 | 5.559 | 5.345 | 5.353 | 1,360,340 | -0.21(-3.77%) |
Feb 18, 2004 | 5.540 | 5.590 | 5.457 | 5.563 | 1,277,603 | +0.07(+1.36%) |
Feb 17, 2004 | 5.592 | 5.592 | 5.409 | 5.488 | 1,854,834 | +0.14(+2.52%) |
Feb 13, 2004 | 5.557 | 5.561 | 5.312 | 5.353 | 853,820 | -0.12(-2.20%) |
Feb 12, 2004 | 5.551 | 5.592 | 5.451 | 5.474 | 894,707 | -0.05(-0.83%) |
Feb 11, 2004 | 5.561 | 5.571 | 5.488 | 5.519 | 1,174,664 | +0.01(+0.23%) |
Feb 10, 2004 | 5.457 | 5.507 | 5.405 | 5.507 | 1,084,712 | +0.10(+1.88%) |
Feb 09, 2004 | 5.353 | 5.424 | 5.280 | 5.405 | 1,564,295 | +0.28(+5.43%) |
Feb 06, 2004 | 5.156 | 5.156 | 5.023 | 5.127 | 1,510,901 | +0.11(+2.28%) |
Feb 05, 2004 | 5.010 | 5.072 | 4.929 | 5.012 | 1,255,476 | -0.02(-0.50%) |
Feb 04, 2004 | 4.973 | 5.239 | 4.896 | 5.037 | 2,403,203 | +0.12(+2.37%) |
Feb 03, 2004 | 4.802 | 4.937 | 4.700 | 4.921 | 1,466,166 | +0.01(+0.25%) |
Feb 02, 2004 | 5.197 | 5.197 | 4.854 | 4.908 | 2,494,598 | -0.04(-0.80%) |
Jan 30, 2004 | 4.906 | 4.985 | 4.705 | 4.948 | 1,973,166 | +0.01(+0.25%) |
Jan 29, 2004 | 5.060 | 5.239 | 4.630 | 4.935 | 3,645,692 | -0.12(-2.47%) |
Jan 28, 2004 | 5.532 | 5.532 | 5.014 | 5.060 | 3,633,186 | -0.47(-8.50%) |
Jan 27, 2004 | 5.561 | 5.590 | 5.407 | 5.530 | 1,189,576 | +0.06(+1.06%) |
Jan 26, 2004 | 5.592 | 5.707 | 5.432 | 5.472 | 2,930,407 | -0.08(-1.46%) |
Jan 23, 2004 | 5.530 | 5.719 | 5.509 | 5.553 | 2,806,784 | +0.16(+2.97%) |
Jan 22, 2004 | 5.407 | 5.499 | 5.312 | 5.393 | 1,346,871 | -0.06(-1.18%) |
Jan 21, 2004 | 5.405 | 5.467 | 5.106 | 5.457 | 2,530,194 | +0.06(+1.16%) |
Jan 20, 2004 | 5.145 | 5.499 | 5.083 | 5.395 | 3,456,649 | +0.29(+5.70%) |
Jan 16, 2004 | 5.343 | 5.345 | 4.994 | 5.104 | 6,095,556 | -0.41(-7.50%) |
Jan 15, 2004 | 5.956 | 5.956 | 5.447 | 5.517 | 3,241,631 | -0.44(-7.33%) |
Jan 14, 2004 | 6.050 | 6.079 | 5.896 | 5.954 | 2,187,223 | +0.03(+0.49%) |
Jan 13, 2004 | 5.964 | 6.060 | 5.896 | 5.925 | 3,710,631 | +0.08(+1.32%) |
Jan 12, 2004 | 5.665 | 5.892 | 5.634 | 5.848 | 2,836,126 | +0.28(+4.96%) |
Jan 09, 2004 | 5.524 | 5.582 | 5.509 | 5.571 | 2,572,524 | +0.10(+1.86%) |
Jan 08, 2004 | 5.403 | 5.482 | 5.388 | 5.470 | 2,018,383 | +0.17(+3.18%) |
Jan 07, 2004 | 5.297 | 5.324 | 5.197 | 5.301 | 1,198,234 | +0.00(+0.08%) |
Jan 06, 2004 | 5.443 | 5.455 | 5.093 | 5.297 | 1,850,024 | -0.09(-1.58%) |
Jan 05, 2004 | 5.478 | 5.540 | 5.260 | 5.382 | 3,767,392 | -0.02(-0.42%) |