Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.470 | 5.510 | 5.408 | 5.468 | 740,204 | +0.11(+2.02%) |
Mar 30, 2004 | 5.346 | 5.387 | 5.304 | 5.360 | 520,884 | -0.01(-0.23%) |
Mar 29, 2004 | 5.385 | 5.408 | 5.368 | 5.373 | 489,140 | +0.05(+0.94%) |
Mar 26, 2004 | 5.277 | 5.341 | 5.239 | 5.323 | 589,662 | +0.11(+2.07%) |
Mar 25, 2004 | 5.015 | 5.215 | 4.990 | 5.215 | 727,699 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.990 | 4.994 | 362,647 | -0.04(-0.74%) |
Mar 23, 2004 | 5.094 | 5.094 | 5.013 | 5.032 | 448,258 | +0.04(+0.83%) |
Mar 22, 2004 | 5.231 | 5.231 | 4.971 | 4.990 | 776,276 | -0.24(-4.61%) |
Mar 19, 2004 | 5.198 | 5.260 | 5.158 | 5.231 | 683,931 | +0.03(+0.64%) |
Mar 18, 2004 | 5.115 | 5.208 | 5.044 | 5.198 | 596,395 | -0.05(-0.87%) |
Mar 17, 2004 | 5.198 | 5.302 | 5.140 | 5.244 | 856,597 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.094 | 4.921 | 5.084 | 769,543 | +0.13(+2.69%) |
Mar 15, 2004 | 5.073 | 5.073 | 4.948 | 4.950 | 1,149,985 | -0.25(-4.76%) |
Mar 12, 2004 | 5.044 | 5.198 | 5.044 | 5.198 | 1,170,186 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.967 | 2,096,042 | -0.12(-2.29%) |
Mar 10, 2004 | 5.271 | 5.271 | 5.052 | 5.084 | 1,362,091 | -0.26(-4.86%) |
Mar 09, 2004 | 5.535 | 5.535 | 5.208 | 5.343 | 774,833 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.614 | 5.508 | 5.510 | 1,063,412 | -0.05(-0.93%) |
Mar 05, 2004 | 5.489 | 5.568 | 5.447 | 5.562 | 684,412 | +0.08(+1.40%) |
Mar 04, 2004 | 5.458 | 5.487 | 5.437 | 5.485 | 694,993 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.437 | 767,138 | +0.03(+0.58%) |
Mar 02, 2004 | 5.406 | 5.479 | 5.366 | 5.406 | 1,015,796 | +0.02(+0.31%) |
Mar 01, 2004 | 5.385 | 5.395 | 5.314 | 5.389 | 1,355,357 | +0.28(+5.45%) |
Feb 27, 2004 | 5.044 | 5.225 | 5.042 | 5.111 | 922,970 | +0.20(+4.15%) |
Feb 26, 2004 | 4.988 | 4.988 | 4.886 | 4.907 | 1,344,776 | -0.02(-0.42%) |
Feb 25, 2004 | 5.032 | 5.032 | 4.915 | 4.928 | 1,597,282 | -0.15(-2.87%) |
Feb 24, 2004 | 5.198 | 5.250 | 5.038 | 5.073 | 1,271,669 | -0.16(-2.98%) |
Feb 23, 2004 | 5.321 | 5.323 | 5.219 | 5.229 | 978,762 | -0.13(-2.41%) |
Feb 20, 2004 | 5.406 | 5.406 | 5.256 | 5.358 | 1,322,171 | +0.00(+0.08%) |
Feb 19, 2004 | 5.560 | 5.560 | 5.346 | 5.354 | 1,360,167 | -0.21(-3.77%) |
Feb 18, 2004 | 5.541 | 5.591 | 5.458 | 5.564 | 1,277,441 | +0.07(+1.36%) |
Feb 17, 2004 | 5.593 | 5.593 | 5.410 | 5.489 | 1,854,598 | +0.14(+2.52%) |
Feb 13, 2004 | 5.558 | 5.562 | 5.312 | 5.354 | 853,711 | -0.12(-2.20%) |
Feb 12, 2004 | 5.551 | 5.593 | 5.452 | 5.474 | 894,593 | -0.05(-0.83%) |
Feb 11, 2004 | 5.562 | 5.572 | 5.489 | 5.520 | 1,174,515 | +0.01(+0.23%) |
Feb 10, 2004 | 5.458 | 5.508 | 5.406 | 5.508 | 1,084,574 | +0.10(+1.88%) |
Feb 09, 2004 | 5.354 | 5.425 | 5.281 | 5.406 | 1,564,096 | +0.28(+5.43%) |
Feb 06, 2004 | 5.156 | 5.156 | 5.023 | 5.127 | 1,510,709 | +0.11(+2.28%) |
Feb 05, 2004 | 5.011 | 5.073 | 4.930 | 5.013 | 1,255,317 | -0.02(-0.50%) |
Feb 04, 2004 | 4.973 | 5.239 | 4.896 | 5.038 | 2,402,898 | +0.12(+2.37%) |
Feb 03, 2004 | 4.803 | 4.938 | 4.701 | 4.921 | 1,465,979 | +0.01(+0.25%) |
Feb 02, 2004 | 5.198 | 5.198 | 4.855 | 4.909 | 2,494,281 | -0.04(-0.80%) |
Jan 30, 2004 | 4.907 | 4.986 | 4.705 | 4.948 | 1,972,916 | +0.01(+0.25%) |
Jan 29, 2004 | 5.061 | 5.239 | 4.630 | 4.936 | 3,645,229 | -0.12(-2.47%) |
Jan 28, 2004 | 5.533 | 5.533 | 5.015 | 5.061 | 3,632,724 | -0.47(-8.50%) |
Jan 27, 2004 | 5.562 | 5.591 | 5.408 | 5.531 | 1,189,425 | +0.06(+1.06%) |
Jan 26, 2004 | 5.593 | 5.707 | 5.433 | 5.472 | 2,930,035 | -0.08(-1.46%) |
Jan 23, 2004 | 5.531 | 5.720 | 5.510 | 5.553 | 2,806,427 | +0.16(+2.97%) |
Jan 22, 2004 | 5.408 | 5.499 | 5.312 | 5.393 | 1,346,700 | -0.06(-1.18%) |
Jan 21, 2004 | 5.406 | 5.468 | 5.106 | 5.458 | 2,529,872 | +0.06(+1.16%) |
Jan 20, 2004 | 5.146 | 5.499 | 5.084 | 5.395 | 3,456,210 | +0.29(+5.70%) |
Jan 16, 2004 | 5.343 | 5.346 | 4.994 | 5.104 | 6,094,781 | -0.41(-7.50%) |
Jan 15, 2004 | 5.957 | 5.957 | 5.447 | 5.518 | 3,241,219 | -0.44(-7.33%) |
Jan 14, 2004 | 6.050 | 6.079 | 5.896 | 5.955 | 2,186,945 | +0.03(+0.49%) |
Jan 13, 2004 | 5.965 | 6.061 | 5.896 | 5.926 | 3,710,159 | +0.08(+1.32%) |
Jan 12, 2004 | 5.666 | 5.892 | 5.635 | 5.849 | 2,835,766 | +0.28(+4.96%) |
Jan 09, 2004 | 5.524 | 5.583 | 5.510 | 5.572 | 2,572,197 | +0.10(+1.86%) |
Jan 08, 2004 | 5.404 | 5.483 | 5.389 | 5.470 | 2,018,126 | +0.17(+3.18%) |
Jan 07, 2004 | 5.298 | 5.325 | 5.198 | 5.302 | 1,198,082 | +0.00(+0.08%) |
Jan 06, 2004 | 5.443 | 5.456 | 5.094 | 5.298 | 1,849,789 | -0.09(-1.58%) |
Jan 05, 2004 | 5.479 | 5.541 | 5.260 | 5.383 | 3,766,913 | -0.02(-0.42%) |