Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.592 | 5.680 | 5.582 | 5.680 | 151,765 | +0.10(+1.74%) |
Mar 30, 2004 | 5.592 | 5.606 | 5.578 | 5.582 | 79,532 | +0.00(+0.00%) |
Mar 29, 2004 | 5.596 | 5.606 | 5.582 | 5.582 | 102,183 | -0.01(-0.25%) |
Mar 26, 2004 | 5.642 | 5.642 | 5.578 | 5.596 | 85,320 | -0.04(-0.63%) |
Mar 25, 2004 | 5.831 | 5.831 | 5.622 | 5.632 | 173,410 | -0.16(-2.71%) |
Mar 24, 2004 | 5.831 | 5.837 | 5.771 | 5.789 | 35,739 | -0.02(-0.38%) |
Mar 23, 2004 | 5.882 | 5.882 | 5.801 | 5.811 | 48,323 | -0.07(-1.22%) |
Mar 22, 2004 | 6.000 | 6.002 | 5.880 | 5.882 | 61,662 | -0.13(-2.12%) |
Mar 19, 2004 | 6.019 | 6.019 | 6.000 | 6.010 | 80,538 | +0.00(+0.00%) |
Mar 18, 2004 | 6.019 | 6.019 | 6.010 | 6.010 | 276,852 | -0.01(-0.16%) |
Mar 17, 2004 | 6.039 | 6.043 | 6.010 | 6.019 | 51,595 | -0.02(-0.30%) |
Mar 16, 2004 | 5.970 | 6.049 | 5.970 | 6.037 | 47,819 | +0.07(+1.13%) |
Mar 15, 2004 | 5.960 | 5.978 | 5.940 | 5.970 | 39,766 | +0.02(+0.40%) |
Mar 12, 2004 | 5.970 | 5.972 | 5.920 | 5.946 | 56,628 | -0.00(-0.07%) |
Mar 11, 2004 | 5.870 | 5.990 | 5.870 | 5.950 | 84,817 | +0.07(+1.18%) |
Mar 10, 2004 | 5.882 | 5.888 | 5.880 | 5.880 | 51,343 | +0.00(+0.00%) |
Mar 09, 2004 | 5.970 | 5.970 | 5.880 | 5.880 | 33,977 | -0.08(-1.33%) |
Mar 08, 2004 | 5.960 | 5.976 | 5.940 | 5.960 | 32,467 | +0.00(+0.03%) |
Mar 05, 2004 | 5.912 | 5.960 | 5.912 | 5.958 | 15,352 | +0.05(+0.81%) |
Mar 04, 2004 | 5.861 | 5.928 | 5.861 | 5.910 | 52,601 | +0.07(+1.19%) |
Mar 03, 2004 | 6.029 | 6.029 | 5.801 | 5.841 | 114,516 | -0.20(-3.29%) |
Mar 02, 2004 | 6.069 | 6.228 | 6.039 | 6.039 | 168,376 | -0.04(-0.65%) |
Mar 01, 2004 | 5.980 | 6.079 | 5.980 | 6.079 | 69,464 | +0.12(+2.00%) |
Feb 27, 2004 | 5.950 | 6.139 | 5.920 | 5.960 | 387,341 | +0.02(+0.37%) |
Feb 26, 2004 | 5.731 | 5.938 | 5.721 | 5.938 | 318,379 | +0.24(+4.15%) |
Feb 25, 2004 | 5.632 | 5.721 | 5.563 | 5.702 | 271,063 | +0.09(+1.66%) |
Feb 24, 2004 | 5.602 | 5.610 | 5.563 | 5.608 | 94,884 | +0.03(+0.46%) |
Feb 23, 2004 | 5.642 | 5.652 | 5.582 | 5.582 | 47,819 | -0.06(-1.09%) |
Feb 20, 2004 | 5.642 | 5.644 | 5.638 | 5.644 | 25,420 | +0.00(+0.04%) |
Feb 19, 2004 | 5.692 | 5.702 | 5.632 | 5.642 | 36,997 | -0.05(-0.84%) |
Feb 18, 2004 | 5.662 | 5.692 | 5.662 | 5.690 | 46,561 | +0.01(+0.14%) |
Feb 17, 2004 | 5.702 | 5.702 | 5.632 | 5.682 | 124,080 | -0.01(-0.21%) |
Feb 13, 2004 | 5.733 | 5.801 | 5.662 | 5.694 | 109,734 | -0.04(-0.69%) |
Feb 12, 2004 | 5.741 | 5.761 | 5.721 | 5.733 | 47,819 | -0.03(-0.48%) |
Feb 11, 2004 | 5.682 | 5.761 | 5.652 | 5.761 | 80,287 | +0.07(+1.29%) |
Feb 10, 2004 | 5.662 | 5.688 | 5.642 | 5.688 | 43,541 | +0.03(+0.46%) |
Feb 09, 2004 | 5.503 | 5.662 | 5.503 | 5.662 | 163,846 | +0.17(+3.04%) |
Feb 06, 2004 | 5.423 | 5.517 | 5.423 | 5.495 | 99,415 | +0.08(+1.50%) |
Feb 05, 2004 | 5.384 | 5.414 | 5.372 | 5.414 | 173,410 | +0.04(+0.70%) |
Feb 04, 2004 | 5.463 | 5.463 | 5.364 | 5.376 | 196,313 | -0.08(-1.42%) |
Feb 03, 2004 | 5.543 | 5.547 | 5.453 | 5.453 | 231,549 | -0.09(-1.61%) |
Feb 02, 2004 | 5.572 | 5.622 | 5.533 | 5.543 | 111,999 | -0.02(-0.36%) |
Jan 30, 2004 | 5.582 | 5.582 | 5.551 | 5.563 | 65,437 | -0.03(-0.53%) |
Jan 29, 2004 | 5.602 | 5.608 | 5.572 | 5.592 | 24,916 | -0.02(-0.39%) |
Jan 28, 2004 | 5.513 | 5.672 | 5.513 | 5.614 | 166,111 | +0.09(+1.62%) |
Jan 27, 2004 | 5.572 | 5.572 | 5.523 | 5.525 | 30,705 | -0.05(-0.86%) |
Jan 26, 2004 | 5.503 | 5.580 | 5.384 | 5.572 | 80,538 | +0.08(+1.45%) |
Jan 23, 2004 | 5.394 | 5.509 | 5.394 | 5.493 | 73,743 | +0.10(+1.84%) |
Jan 22, 2004 | 5.374 | 5.394 | 5.324 | 5.394 | 45,806 | +0.02(+0.37%) |
Jan 21, 2004 | 5.334 | 5.374 | 5.324 | 5.374 | 91,864 | +0.03(+0.56%) |
Jan 20, 2004 | 5.384 | 5.423 | 5.324 | 5.344 | 151,010 | -0.04(-0.74%) |
Jan 16, 2004 | 5.163 | 5.384 | 5.155 | 5.384 | 252,942 | +0.22(+4.27%) |
Jan 15, 2004 | 4.967 | 5.163 | 4.947 | 5.163 | 659,411 | +0.19(+3.75%) |
Jan 14, 2004 | 5.016 | 5.036 | 4.947 | 4.976 | 78,525 | -0.05(-0.99%) |
Jan 13, 2004 | 4.967 | 5.026 | 4.949 | 5.026 | 139,432 | +0.06(+1.20%) |
Jan 12, 2004 | 5.026 | 5.026 | 4.967 | 4.967 | 99,918 | -0.07(-1.38%) |
Jan 09, 2004 | 5.209 | 5.209 | 5.006 | 5.036 | 253,445 | -0.18(-3.43%) |
Jan 08, 2004 | 5.205 | 5.235 | 5.177 | 5.215 | 95,639 | +0.01(+0.19%) |
Jan 07, 2004 | 5.078 | 5.205 | 5.078 | 5.205 | 185,742 | +0.13(+2.54%) |
Jan 06, 2004 | 5.036 | 5.096 | 5.034 | 5.076 | 125,338 | +0.04(+0.83%) |
Jan 05, 2004 | 5.004 | 5.036 | 4.976 | 5.034 | 142,956 | +0.04(+0.80%) |