Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.499 | 5.802 | 5.499 | 5.555 | 199,216 | -0.19(-3.34%) |
Mar 30, 2004 | 5.656 | 5.757 | 5.529 | 5.747 | 90,697 | +0.12(+2.15%) |
Mar 29, 2004 | 5.630 | 5.630 | 5.423 | 5.625 | 85,548 | +0.01(+0.18%) |
Mar 26, 2004 | 5.585 | 5.686 | 5.459 | 5.615 | 133,867 | +0.11(+1.92%) |
Mar 25, 2004 | 5.721 | 5.731 | 5.252 | 5.509 | 147,333 | +0.18(+3.32%) |
Mar 24, 2004 | 5.201 | 5.338 | 5.201 | 5.332 | 84,954 | +0.09(+1.81%) |
Mar 23, 2004 | 5.287 | 5.348 | 5.201 | 5.237 | 68,319 | +0.02(+0.30%) |
Mar 22, 2004 | 5.272 | 5.378 | 5.176 | 5.221 | 63,765 | -0.18(-3.36%) |
Mar 19, 2004 | 5.317 | 5.439 | 5.317 | 5.403 | 90,499 | +0.06(+1.13%) |
Mar 18, 2004 | 5.186 | 5.449 | 5.186 | 5.343 | 59,210 | +0.04(+0.76%) |
Mar 17, 2004 | 5.368 | 5.509 | 5.257 | 5.302 | 50,893 | -0.07(-1.32%) |
Mar 16, 2004 | 5.181 | 5.535 | 5.181 | 5.373 | 44,952 | +0.06(+1.14%) |
Mar 15, 2004 | 5.373 | 5.706 | 5.151 | 5.312 | 159,214 | -0.20(-3.57%) |
Mar 12, 2004 | 5.540 | 5.706 | 5.454 | 5.509 | 68,913 | -0.12(-2.15%) |
Mar 11, 2004 | 5.373 | 5.676 | 5.181 | 5.630 | 184,166 | +0.14(+2.58%) |
Mar 10, 2004 | 5.721 | 5.721 | 5.459 | 5.489 | 49,507 | -0.22(-3.81%) |
Mar 09, 2004 | 5.630 | 5.706 | 5.393 | 5.706 | 116,836 | +0.06(+0.98%) |
Mar 08, 2004 | 5.984 | 5.984 | 5.625 | 5.651 | 39,605 | -0.26(-4.36%) |
Mar 05, 2004 | 5.853 | 5.979 | 5.807 | 5.908 | 178,819 | +0.05(+0.86%) |
Mar 04, 2004 | 5.694 | 6.055 | 5.580 | 5.858 | 134,065 | +0.08(+1.31%) |
Mar 03, 2004 | 5.782 | 5.807 | 5.358 | 5.782 | 139,016 | +0.06(+1.06%) |
Mar 02, 2004 | 5.812 | 5.903 | 5.560 | 5.721 | 105,153 | -0.01(-0.18%) |
Mar 01, 2004 | 5.504 | 5.807 | 5.393 | 5.731 | 77,627 | +0.31(+5.68%) |
Feb 27, 2004 | 5.423 | 5.439 | 5.375 | 5.423 | 114,460 | +0.00(+0.00%) |
Feb 26, 2004 | 5.499 | 5.499 | 5.353 | 5.423 | 62,973 | +0.05(+0.94%) |
Feb 25, 2004 | 5.176 | 5.423 | 5.146 | 5.373 | 191,889 | +0.08(+1.53%) |
Feb 24, 2004 | 5.807 | 5.858 | 5.075 | 5.292 | 327,935 | -0.58(-9.81%) |
Feb 23, 2004 | 6.060 | 6.060 | 5.782 | 5.868 | 121,391 | -0.17(-2.76%) |
Feb 20, 2004 | 6.009 | 6.060 | 5.868 | 6.034 | 56,834 | -0.02(-0.33%) |
Feb 19, 2004 | 5.812 | 6.095 | 5.812 | 6.055 | 162,383 | +0.17(+2.92%) |
Feb 18, 2004 | 6.115 | 6.115 | 5.807 | 5.883 | 170,304 | -0.20(-3.32%) |
Feb 17, 2004 | 6.307 | 6.343 | 6.065 | 6.085 | 184,958 | -0.22(-3.45%) |
Feb 13, 2004 | 6.009 | 6.605 | 5.989 | 6.302 | 205,751 | -0.24(-3.70%) |
Feb 12, 2004 | 6.110 | 6.595 | 6.110 | 6.545 | 1,518,483 | +0.23(+3.69%) |
Feb 11, 2004 | 6.072 | 6.312 | 6.065 | 6.312 | 473,486 | +0.23(+3.81%) |
Feb 10, 2004 | 6.141 | 6.186 | 5.959 | 6.080 | 211,692 | -0.06(-0.91%) |
Feb 09, 2004 | 5.959 | 6.186 | 5.681 | 6.135 | 285,953 | +0.22(+3.67%) |
Feb 06, 2004 | 5.959 | 6.060 | 5.459 | 5.918 | 266,744 | -0.11(-1.84%) |
Feb 05, 2004 | 5.959 | 6.060 | 5.832 | 6.029 | 271,695 | +0.20(+3.47%) |
Feb 04, 2004 | 6.070 | 6.070 | 5.555 | 5.827 | 280,408 | -0.18(-2.94%) |
Feb 03, 2004 | 5.595 | 6.565 | 5.535 | 6.004 | 335,262 | +0.35(+6.15%) |
Feb 02, 2004 | 5.423 | 5.742 | 5.287 | 5.656 | 280,210 | +0.35(+6.67%) |
Jan 30, 2004 | 5.317 | 5.373 | 5.100 | 5.302 | 119,609 | +0.04(+0.67%) |
Jan 29, 2004 | 5.378 | 5.529 | 5.196 | 5.267 | 286,547 | -0.12(-2.16%) |
Jan 28, 2004 | 5.605 | 5.757 | 5.201 | 5.383 | 266,546 | -0.18(-3.19%) |
Jan 27, 2004 | 5.141 | 5.757 | 5.136 | 5.560 | 272,289 | +0.46(+9.02%) |
Jan 26, 2004 | 5.126 | 5.151 | 4.545 | 5.100 | 348,530 | +0.00(+0.00%) |
Jan 23, 2004 | 5.555 | 5.681 | 4.949 | 5.100 | 513,092 | -0.20(-3.81%) |
Jan 22, 2004 | 4.292 | 5.302 | 4.292 | 5.302 | 1,417,488 | +1.01(+23.53%) |
Jan 21, 2004 | 4.015 | 4.318 | 3.989 | 4.292 | 337,836 | +0.30(+7.60%) |
Jan 20, 2004 | 3.686 | 4.040 | 3.686 | 3.989 | 371,699 | +0.20(+5.33%) |
Jan 16, 2004 | 3.737 | 3.914 | 3.737 | 3.787 | 182,978 | +0.13(+3.45%) |
Jan 15, 2004 | 3.560 | 3.686 | 3.560 | 3.661 | 80,760 | +0.05(+1.40%) |
Jan 14, 2004 | 3.540 | 3.611 | 3.535 | 3.611 | 221,007 | +0.05(+1.42%) |
Jan 13, 2004 | 3.611 | 3.611 | 3.535 | 3.560 | 139,873 | -0.05(-1.40%) |
Jan 12, 2004 | 3.787 | 3.787 | 3.560 | 3.611 | 132,215 | -0.18(-4.67%) |
Jan 09, 2004 | 3.888 | 3.888 | 3.737 | 3.787 | 112,606 | -0.13(-3.23%) |
Jan 08, 2004 | 4.055 | 4.055 | 3.888 | 3.914 | 119,411 | -0.18(-4.32%) |
Jan 07, 2004 | 4.141 | 4.217 | 4.040 | 4.090 | 318,420 | -0.05(-1.22%) |
Jan 06, 2004 | 3.737 | 4.166 | 3.737 | 4.141 | 165,353 | +0.33(+8.61%) |
Jan 05, 2004 | 3.636 | 3.838 | 3.560 | 3.813 | 113,074 | +0.20(+5.59%) |