Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.566 | 5.579 | 5.543 | 5.575 | 55,485 | +0.01(+0.17%) |
Mar 30, 2004 | 5.538 | 5.566 | 5.538 | 5.566 | 30,680 | +0.03(+0.50%) |
Mar 29, 2004 | 5.533 | 5.552 | 5.533 | 5.538 | 6,745 | -0.04(-0.66%) |
Mar 26, 2004 | 5.566 | 5.588 | 5.547 | 5.575 | 67,670 | -0.02(-0.33%) |
Mar 25, 2004 | 5.584 | 5.607 | 5.556 | 5.593 | 63,318 | +0.03(+0.50%) |
Mar 24, 2004 | 5.561 | 5.598 | 5.561 | 5.566 | 65,276 | +0.01(+0.17%) |
Mar 23, 2004 | 5.543 | 5.561 | 5.543 | 5.556 | 67,452 | +0.01(+0.17%) |
Mar 22, 2004 | 5.561 | 5.588 | 5.547 | 5.547 | 44,170 | -0.02(-0.33%) |
Mar 19, 2004 | 5.598 | 5.607 | 5.566 | 5.566 | 58,531 | +0.00(+0.00%) |
Mar 18, 2004 | 5.611 | 5.625 | 5.566 | 5.566 | 85,730 | -0.05(-0.82%) |
Mar 17, 2004 | 5.607 | 5.625 | 5.584 | 5.611 | 53,744 | +0.01(+0.16%) |
Mar 16, 2004 | 5.593 | 5.625 | 5.575 | 5.602 | 77,461 | -0.02(-0.33%) |
Mar 15, 2004 | 5.634 | 5.634 | 5.566 | 5.621 | 109,665 | -0.01(-0.16%) |
Mar 12, 2004 | 5.621 | 5.634 | 5.616 | 5.630 | 25,675 | +0.01(+0.16%) |
Mar 11, 2004 | 5.607 | 5.634 | 5.607 | 5.621 | 26,545 | -0.02(-0.33%) |
Mar 10, 2004 | 5.634 | 5.648 | 5.621 | 5.639 | 15,884 | +0.01(+0.24%) |
Mar 09, 2004 | 5.653 | 5.653 | 5.621 | 5.625 | 47,434 | -0.01(-0.16%) |
Mar 08, 2004 | 5.644 | 5.671 | 5.625 | 5.634 | 82,466 | -0.00(-0.08%) |
Mar 05, 2004 | 5.621 | 5.676 | 5.621 | 5.639 | 58,749 | +0.05(+0.90%) |
Mar 04, 2004 | 5.584 | 5.598 | 5.561 | 5.588 | 39,818 | -0.01(-0.16%) |
Mar 03, 2004 | 5.625 | 5.625 | 5.598 | 5.598 | 27,633 | -0.02(-0.33%) |
Mar 02, 2004 | 5.625 | 5.648 | 5.607 | 5.616 | 66,364 | -0.01(-0.16%) |
Mar 01, 2004 | 5.630 | 5.639 | 5.611 | 5.625 | 28,939 | +0.00(+0.00%) |
Feb 27, 2004 | 5.556 | 5.630 | 5.556 | 5.625 | 68,758 | +0.06(+0.99%) |
Feb 26, 2004 | 5.561 | 5.579 | 5.533 | 5.570 | 62,883 | -0.02(-0.33%) |
Feb 25, 2004 | 5.547 | 5.588 | 5.529 | 5.588 | 96,827 | +0.04(+0.66%) |
Feb 24, 2004 | 5.529 | 5.552 | 5.515 | 5.552 | 108,794 | +0.00(+0.00%) |
Feb 23, 2004 | 5.607 | 5.616 | 5.543 | 5.552 | 106,836 | -0.04(-0.74%) |
Feb 20, 2004 | 5.570 | 5.602 | 5.561 | 5.593 | 94,433 | +0.00(+0.08%) |
Feb 19, 2004 | 5.616 | 5.625 | 5.570 | 5.588 | 66,364 | -0.05(-0.90%) |
Feb 18, 2004 | 5.699 | 5.717 | 5.639 | 5.639 | 76,156 | -0.07(-1.21%) |
Feb 17, 2004 | 5.667 | 5.717 | 5.667 | 5.708 | 89,646 | +0.03(+0.49%) |
Feb 13, 2004 | 5.639 | 5.699 | 5.639 | 5.680 | 65,059 | +0.05(+0.82%) |
Feb 12, 2004 | 5.621 | 5.648 | 5.621 | 5.634 | 52,439 | +0.02(+0.41%) |
Feb 11, 2004 | 5.634 | 5.634 | 5.611 | 5.611 | 21,323 | -0.04(-0.65%) |
Feb 10, 2004 | 5.667 | 5.667 | 5.630 | 5.648 | 54,832 | +0.04(+0.66%) |
Feb 09, 2004 | 5.625 | 5.634 | 5.611 | 5.611 | 55,050 | -0.01(-0.16%) |
Feb 06, 2004 | 5.584 | 5.621 | 5.584 | 5.621 | 62,665 | +0.03(+0.58%) |
Feb 05, 2004 | 5.621 | 5.630 | 5.588 | 5.588 | 30,680 | -0.03(-0.57%) |
Feb 04, 2004 | 5.593 | 5.621 | 5.593 | 5.621 | 35,031 | +0.01(+0.25%) |
Feb 03, 2004 | 5.556 | 5.607 | 5.543 | 5.607 | 51,786 | +0.05(+0.83%) |
Feb 02, 2004 | 5.524 | 5.579 | 5.524 | 5.561 | 38,078 | +0.03(+0.58%) |
Jan 30, 2004 | 5.529 | 5.579 | 5.515 | 5.529 | 120,979 | -0.01(-0.17%) |
Jan 29, 2004 | 5.598 | 5.598 | 5.533 | 5.538 | 68,105 | -0.05(-0.82%) |
Jan 28, 2004 | 5.543 | 5.611 | 5.543 | 5.584 | 88,123 | +0.02(+0.41%) |
Jan 27, 2004 | 5.584 | 5.584 | 5.533 | 5.561 | 54,397 | +0.00(+0.08%) |
Jan 26, 2004 | 5.543 | 5.584 | 5.543 | 5.556 | 52,656 | +0.01(+0.25%) |
Jan 23, 2004 | 5.547 | 5.547 | 5.538 | 5.543 | 43,082 | +0.01(+0.25%) |
Jan 22, 2004 | 5.501 | 5.543 | 5.483 | 5.529 | 54,397 | +0.02(+0.42%) |
Jan 21, 2004 | 5.492 | 5.506 | 5.483 | 5.506 | 80,725 | +0.01(+0.25%) |
Jan 20, 2004 | 5.464 | 5.497 | 5.446 | 5.492 | 112,929 | +0.04(+0.76%) |
Jan 16, 2004 | 5.432 | 5.460 | 5.423 | 5.451 | 70,716 | +0.02(+0.42%) |
Jan 15, 2004 | 5.446 | 5.451 | 5.418 | 5.428 | 60,054 | +0.01(+0.17%) |
Jan 14, 2004 | 5.386 | 5.441 | 5.386 | 5.418 | 77,026 | -0.04(-0.67%) |
Jan 13, 2004 | 5.455 | 5.469 | 5.400 | 5.455 | 169,067 | +0.00(+0.00%) |
Jan 12, 2004 | 5.395 | 5.455 | 5.382 | 5.455 | 54,179 | +0.04(+0.76%) |
Jan 09, 2004 | 5.372 | 5.414 | 5.372 | 5.414 | 127,942 | +0.04(+0.77%) |
Jan 08, 2004 | 5.354 | 5.377 | 5.345 | 5.372 | 118,368 | +0.02(+0.34%) |
Jan 07, 2004 | 5.345 | 5.382 | 5.345 | 5.354 | 140,998 | +0.00(+0.00%) |
Jan 06, 2004 | 5.313 | 5.382 | 5.313 | 5.354 | 114,669 | +0.04(+0.78%) |
Jan 05, 2004 | 5.267 | 5.317 | 5.267 | 5.313 | 81,160 | +0.03(+0.52%) |