Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.611 | 5.651 | 5.547 | 5.609 | 721,677 | +0.11(+2.02%) |
Mar 30, 2004 | 5.483 | 5.525 | 5.440 | 5.498 | 507,846 | -0.01(-0.23%) |
Mar 29, 2004 | 5.523 | 5.547 | 5.506 | 5.510 | 476,897 | +0.05(+0.94%) |
Mar 26, 2004 | 5.412 | 5.478 | 5.374 | 5.459 | 574,903 | +0.11(+2.07%) |
Mar 25, 2004 | 5.144 | 5.348 | 5.118 | 5.348 | 709,485 | +0.23(+4.41%) |
Mar 24, 2004 | 5.182 | 5.182 | 5.118 | 5.122 | 353,570 | -0.04(-0.74%) |
Mar 23, 2004 | 5.225 | 5.225 | 5.142 | 5.161 | 437,039 | +0.04(+0.83%) |
Mar 22, 2004 | 5.365 | 5.365 | 5.099 | 5.118 | 756,846 | -0.25(-4.61%) |
Mar 19, 2004 | 5.331 | 5.395 | 5.291 | 5.365 | 666,812 | +0.03(+0.64%) |
Mar 18, 2004 | 5.246 | 5.342 | 5.174 | 5.331 | 581,468 | -0.05(-0.87%) |
Mar 17, 2004 | 5.331 | 5.438 | 5.272 | 5.378 | 835,157 | +0.16(+3.15%) |
Mar 16, 2004 | 5.048 | 5.225 | 5.048 | 5.214 | 750,281 | +0.14(+2.69%) |
Mar 15, 2004 | 5.203 | 5.203 | 5.075 | 5.078 | 1,121,202 | -0.25(-4.76%) |
Mar 12, 2004 | 5.174 | 5.331 | 5.174 | 5.331 | 1,140,896 | +0.24(+4.65%) |
Mar 11, 2004 | 5.097 | 5.150 | 4.990 | 5.095 | 2,043,579 | -0.12(-2.29%) |
Mar 10, 2004 | 5.406 | 5.406 | 5.182 | 5.214 | 1,327,998 | -0.27(-4.86%) |
Mar 09, 2004 | 5.677 | 5.677 | 5.342 | 5.481 | 755,439 | -0.17(-3.02%) |
Mar 08, 2004 | 5.751 | 5.758 | 5.649 | 5.651 | 1,036,795 | -0.05(-0.93%) |
Mar 05, 2004 | 5.630 | 5.711 | 5.587 | 5.705 | 667,281 | +0.08(+1.40%) |
Mar 04, 2004 | 5.598 | 5.628 | 5.577 | 5.626 | 677,598 | +0.05(+0.88%) |
Mar 03, 2004 | 5.560 | 5.587 | 5.534 | 5.577 | 747,936 | +0.03(+0.58%) |
Mar 02, 2004 | 5.545 | 5.619 | 5.504 | 5.545 | 990,371 | +0.02(+0.31%) |
Mar 01, 2004 | 5.523 | 5.534 | 5.451 | 5.528 | 1,321,433 | +0.29(+5.45%) |
Feb 27, 2004 | 5.174 | 5.359 | 5.171 | 5.242 | 899,868 | +0.21(+4.15%) |
Feb 26, 2004 | 5.116 | 5.116 | 5.011 | 5.033 | 1,311,117 | -0.02(-0.42%) |
Feb 25, 2004 | 5.161 | 5.161 | 5.041 | 5.054 | 1,557,303 | -0.15(-2.87%) |
Feb 24, 2004 | 5.331 | 5.385 | 5.167 | 5.203 | 1,239,840 | -0.16(-2.98%) |
Feb 23, 2004 | 5.457 | 5.459 | 5.353 | 5.363 | 954,264 | -0.13(-2.41%) |
Feb 20, 2004 | 5.545 | 5.545 | 5.391 | 5.496 | 1,289,077 | +0.00(+0.08%) |
Feb 19, 2004 | 5.702 | 5.702 | 5.483 | 5.491 | 1,326,122 | -0.22(-3.77%) |
Feb 18, 2004 | 5.683 | 5.734 | 5.598 | 5.707 | 1,245,467 | +0.08(+1.36%) |
Feb 17, 2004 | 5.737 | 5.737 | 5.549 | 5.630 | 1,808,178 | +0.14(+2.52%) |
Feb 13, 2004 | 5.700 | 5.705 | 5.449 | 5.491 | 832,343 | -0.12(-2.20%) |
Feb 12, 2004 | 5.694 | 5.737 | 5.591 | 5.615 | 872,202 | -0.05(-0.83%) |
Feb 11, 2004 | 5.705 | 5.715 | 5.630 | 5.662 | 1,145,117 | +0.01(+0.23%) |
Feb 10, 2004 | 5.598 | 5.649 | 5.545 | 5.649 | 1,057,428 | +0.10(+1.88%) |
Feb 09, 2004 | 5.491 | 5.564 | 5.417 | 5.545 | 1,524,947 | +0.29(+5.43%) |
Feb 06, 2004 | 5.289 | 5.289 | 5.152 | 5.259 | 1,472,896 | +0.12(+2.28%) |
Feb 05, 2004 | 5.139 | 5.203 | 5.056 | 5.142 | 1,223,896 | -0.03(-0.50%) |
Feb 04, 2004 | 5.101 | 5.374 | 5.022 | 5.167 | 2,342,754 | +0.12(+2.37%) |
Feb 03, 2004 | 4.926 | 5.065 | 4.822 | 5.048 | 1,429,286 | +0.01(+0.25%) |
Feb 02, 2004 | 5.331 | 5.331 | 4.979 | 5.035 | 2,431,850 | -0.04(-0.80%) |
Jan 30, 2004 | 5.033 | 5.114 | 4.826 | 5.075 | 1,923,534 | +0.01(+0.25%) |
Jan 29, 2004 | 5.191 | 5.374 | 4.749 | 5.063 | 3,553,990 | -0.13(-2.47%) |
Jan 28, 2004 | 5.675 | 5.675 | 5.144 | 5.191 | 3,541,798 | -0.48(-8.50%) |
Jan 27, 2004 | 5.705 | 5.734 | 5.547 | 5.673 | 1,159,654 | +0.06(+1.06%) |
Jan 26, 2004 | 5.737 | 5.854 | 5.572 | 5.613 | 2,856,697 | -0.08(-1.46%) |
Jan 23, 2004 | 5.673 | 5.867 | 5.651 | 5.696 | 2,736,183 | +0.16(+2.97%) |
Jan 22, 2004 | 5.547 | 5.641 | 5.449 | 5.532 | 1,312,992 | -0.07(-1.18%) |
Jan 21, 2004 | 5.545 | 5.609 | 5.237 | 5.598 | 2,466,550 | +0.06(+1.16%) |
Jan 20, 2004 | 5.278 | 5.641 | 5.214 | 5.534 | 3,369,702 | +0.30(+5.70%) |
Jan 16, 2004 | 5.481 | 5.483 | 5.122 | 5.235 | 5,942,230 | -0.42(-7.50%) |
Jan 15, 2004 | 6.110 | 6.110 | 5.587 | 5.660 | 3,160,092 | -0.45(-7.33%) |
Jan 14, 2004 | 6.206 | 6.236 | 6.048 | 6.108 | 2,132,206 | +0.03(+0.49%) |
Jan 13, 2004 | 6.118 | 6.216 | 6.048 | 6.078 | 3,617,295 | +0.08(+1.32%) |
Jan 12, 2004 | 5.811 | 6.044 | 5.779 | 5.999 | 2,764,787 | +0.28(+4.96%) |
Jan 09, 2004 | 5.666 | 5.726 | 5.651 | 5.715 | 2,507,816 | +0.10(+1.86%) |
Jan 08, 2004 | 5.542 | 5.623 | 5.528 | 5.611 | 1,967,613 | +0.17(+3.18%) |
Jan 07, 2004 | 5.434 | 5.461 | 5.331 | 5.438 | 1,168,094 | +0.00(+0.08%) |
Jan 06, 2004 | 5.583 | 5.596 | 5.225 | 5.434 | 1,803,489 | -0.09(-1.58%) |
Jan 05, 2004 | 5.619 | 5.683 | 5.395 | 5.521 | 3,672,628 | -0.02(-0.42%) |