Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.664 | 5.752 | 5.654 | 5.752 | 149,854 | +0.10(+1.74%) |
Mar 30, 2004 | 5.664 | 5.678 | 5.650 | 5.654 | 78,530 | +0.00(+0.00%) |
Mar 29, 2004 | 5.668 | 5.678 | 5.654 | 5.654 | 100,896 | -0.01(-0.25%) |
Mar 26, 2004 | 5.714 | 5.714 | 5.650 | 5.668 | 84,246 | -0.04(-0.64%) |
Mar 25, 2004 | 5.905 | 5.905 | 5.694 | 5.704 | 171,226 | -0.16(-2.71%) |
Mar 24, 2004 | 5.905 | 5.911 | 5.845 | 5.863 | 35,289 | -0.02(-0.38%) |
Mar 23, 2004 | 5.957 | 5.957 | 5.875 | 5.885 | 47,714 | -0.07(-1.22%) |
Mar 22, 2004 | 6.076 | 6.078 | 5.955 | 5.957 | 60,886 | -0.13(-2.12%) |
Mar 19, 2004 | 6.096 | 6.096 | 6.076 | 6.086 | 79,524 | +0.00(+0.00%) |
Mar 18, 2004 | 6.096 | 6.096 | 6.086 | 6.086 | 273,365 | -0.01(-0.17%) |
Mar 17, 2004 | 6.116 | 6.120 | 6.086 | 6.096 | 50,945 | -0.02(-0.30%) |
Mar 16, 2004 | 6.046 | 6.126 | 6.046 | 6.114 | 47,217 | +0.07(+1.13%) |
Mar 15, 2004 | 6.036 | 6.054 | 6.016 | 6.046 | 39,265 | +0.02(+0.40%) |
Mar 12, 2004 | 6.046 | 6.048 | 5.996 | 6.022 | 55,915 | -0.00(-0.07%) |
Mar 11, 2004 | 5.945 | 6.066 | 5.945 | 6.026 | 83,749 | +0.07(+1.18%) |
Mar 10, 2004 | 5.957 | 5.963 | 5.955 | 5.955 | 50,696 | +0.00(+0.00%) |
Mar 09, 2004 | 6.046 | 6.046 | 5.955 | 5.955 | 33,549 | -0.08(-1.33%) |
Mar 08, 2004 | 6.036 | 6.052 | 6.016 | 6.036 | 32,058 | +0.00(+0.03%) |
Mar 05, 2004 | 5.988 | 6.036 | 5.988 | 6.034 | 15,159 | +0.05(+0.81%) |
Mar 04, 2004 | 5.935 | 6.004 | 5.935 | 5.986 | 51,939 | +0.07(+1.19%) |
Mar 03, 2004 | 6.106 | 6.106 | 5.875 | 5.915 | 113,074 | -0.20(-3.29%) |
Mar 02, 2004 | 6.147 | 6.307 | 6.116 | 6.116 | 166,256 | -0.04(-0.65%) |
Mar 01, 2004 | 6.056 | 6.157 | 6.056 | 6.157 | 68,589 | +0.12(+2.00%) |
Feb 27, 2004 | 6.026 | 6.217 | 5.996 | 6.036 | 382,463 | +0.02(+0.37%) |
Feb 26, 2004 | 5.804 | 6.014 | 5.794 | 6.014 | 314,370 | +0.24(+4.15%) |
Feb 25, 2004 | 5.704 | 5.794 | 5.633 | 5.774 | 267,649 | +0.09(+1.66%) |
Feb 24, 2004 | 5.674 | 5.682 | 5.633 | 5.680 | 93,689 | +0.03(+0.46%) |
Feb 23, 2004 | 5.714 | 5.724 | 5.654 | 5.654 | 47,217 | -0.06(-1.09%) |
Feb 20, 2004 | 5.714 | 5.716 | 5.710 | 5.716 | 25,099 | +0.00(+0.04%) |
Feb 19, 2004 | 5.764 | 5.774 | 5.704 | 5.714 | 36,531 | -0.05(-0.84%) |
Feb 18, 2004 | 5.734 | 5.764 | 5.734 | 5.762 | 45,975 | +0.01(+0.14%) |
Feb 17, 2004 | 5.774 | 5.774 | 5.704 | 5.754 | 122,517 | -0.01(-0.21%) |
Feb 13, 2004 | 5.807 | 5.875 | 5.734 | 5.766 | 108,352 | -0.04(-0.69%) |
Feb 12, 2004 | 5.815 | 5.835 | 5.794 | 5.807 | 47,217 | -0.03(-0.48%) |
Feb 11, 2004 | 5.754 | 5.835 | 5.724 | 5.835 | 79,276 | +0.07(+1.29%) |
Feb 10, 2004 | 5.734 | 5.760 | 5.714 | 5.760 | 42,992 | +0.03(+0.46%) |
Feb 09, 2004 | 5.573 | 5.734 | 5.573 | 5.734 | 161,782 | +0.17(+3.04%) |
Feb 06, 2004 | 5.493 | 5.587 | 5.493 | 5.565 | 98,163 | +0.08(+1.50%) |
Feb 05, 2004 | 5.452 | 5.483 | 5.440 | 5.483 | 171,226 | +0.04(+0.70%) |
Feb 04, 2004 | 5.533 | 5.533 | 5.432 | 5.444 | 193,841 | -0.08(-1.42%) |
Feb 03, 2004 | 5.613 | 5.617 | 5.523 | 5.523 | 228,633 | -0.09(-1.61%) |
Feb 02, 2004 | 5.644 | 5.694 | 5.603 | 5.613 | 110,588 | -0.02(-0.36%) |
Jan 30, 2004 | 5.654 | 5.654 | 5.621 | 5.633 | 64,613 | -0.03(-0.53%) |
Jan 29, 2004 | 5.674 | 5.680 | 5.644 | 5.664 | 24,602 | -0.02(-0.39%) |
Jan 28, 2004 | 5.583 | 5.744 | 5.583 | 5.686 | 164,019 | +0.09(+1.62%) |
Jan 27, 2004 | 5.644 | 5.644 | 5.593 | 5.595 | 30,318 | -0.05(-0.86%) |
Jan 26, 2004 | 5.573 | 5.652 | 5.452 | 5.644 | 79,524 | +0.08(+1.45%) |
Jan 23, 2004 | 5.462 | 5.579 | 5.462 | 5.563 | 72,814 | +0.10(+1.84%) |
Jan 22, 2004 | 5.442 | 5.462 | 5.392 | 5.462 | 45,229 | +0.02(+0.37%) |
Jan 21, 2004 | 5.402 | 5.442 | 5.392 | 5.442 | 90,707 | +0.03(+0.56%) |
Jan 20, 2004 | 5.452 | 5.493 | 5.392 | 5.412 | 149,108 | -0.04(-0.74%) |
Jan 16, 2004 | 5.229 | 5.452 | 5.221 | 5.452 | 249,756 | +0.22(+4.27%) |
Jan 15, 2004 | 5.030 | 5.229 | 5.010 | 5.229 | 651,107 | +0.19(+3.75%) |
Jan 14, 2004 | 5.080 | 5.100 | 5.010 | 5.040 | 77,536 | -0.05(-0.99%) |
Jan 13, 2004 | 5.030 | 5.090 | 5.012 | 5.090 | 137,676 | +0.06(+1.20%) |
Jan 12, 2004 | 5.090 | 5.090 | 5.030 | 5.030 | 98,660 | -0.07(-1.38%) |
Jan 09, 2004 | 5.275 | 5.275 | 5.070 | 5.100 | 250,253 | -0.18(-3.43%) |
Jan 08, 2004 | 5.271 | 5.301 | 5.243 | 5.281 | 94,435 | +0.01(+0.19%) |
Jan 07, 2004 | 5.143 | 5.271 | 5.143 | 5.271 | 183,403 | +0.13(+2.54%) |
Jan 06, 2004 | 5.100 | 5.161 | 5.098 | 5.141 | 123,760 | +0.04(+0.83%) |
Jan 05, 2004 | 5.068 | 5.100 | 5.040 | 5.098 | 141,156 | +0.04(+0.80%) |