Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.194 | 5.239 | 5.143 | 5.230 | 257,862 | +0.03(+0.63%) |
Mar 30, 2004 | 5.090 | 5.199 | 5.075 | 5.197 | 158,992 | +0.10(+2.00%) |
Mar 29, 2004 | 4.917 | 5.097 | 4.917 | 5.096 | 135,277 | +0.22(+4.42%) |
Mar 26, 2004 | 4.711 | 4.880 | 4.688 | 4.880 | 89,850 | +0.17(+3.59%) |
Mar 25, 2004 | 4.760 | 4.760 | 4.711 | 4.711 | 98,535 | -0.03(-0.73%) |
Mar 24, 2004 | 4.798 | 4.837 | 4.733 | 4.745 | 159,326 | -0.11(-2.22%) |
Mar 23, 2004 | 4.878 | 4.947 | 4.853 | 4.853 | 123,252 | -0.00(-0.06%) |
Mar 22, 2004 | 4.970 | 4.973 | 4.805 | 4.856 | 183,376 | -0.09(-1.82%) |
Mar 19, 2004 | 5.209 | 5.209 | 4.935 | 4.946 | 116,238 | -0.21(-4.12%) |
Mar 18, 2004 | 5.142 | 5.205 | 5.119 | 5.158 | 83,838 | +0.00(+0.03%) |
Mar 17, 2004 | 5.187 | 5.245 | 5.125 | 5.157 | 76,824 | -0.03(-0.63%) |
Mar 16, 2004 | 5.187 | 5.227 | 5.149 | 5.190 | 147,970 | +0.02(+0.35%) |
Mar 15, 2004 | 5.256 | 5.301 | 5.164 | 5.172 | 134,943 | -0.08(-1.60%) |
Mar 12, 2004 | 5.045 | 5.256 | 5.037 | 5.256 | 73,818 | +0.21(+4.18%) |
Mar 11, 2004 | 5.113 | 5.113 | 5.045 | 5.045 | 67,471 | -0.07(-1.35%) |
Mar 10, 2004 | 5.241 | 5.280 | 5.113 | 5.113 | 121,916 | -0.13(-2.40%) |
Mar 09, 2004 | 5.269 | 5.269 | 5.238 | 5.239 | 89,516 | -0.01(-0.28%) |
Mar 08, 2004 | 5.256 | 5.331 | 5.254 | 5.254 | 87,846 | +0.00(+0.00%) |
Mar 05, 2004 | 5.187 | 5.274 | 5.097 | 5.254 | 98,869 | +0.11(+2.06%) |
Mar 04, 2004 | 5.262 | 5.262 | 5.106 | 5.148 | 157,990 | -0.13(-2.47%) |
Mar 03, 2004 | 5.440 | 5.440 | 5.262 | 5.278 | 190,390 | -0.19(-3.50%) |
Mar 02, 2004 | 5.486 | 5.498 | 5.402 | 5.470 | 172,687 | +0.02(+0.38%) |
Mar 01, 2004 | 5.366 | 5.477 | 5.329 | 5.449 | 85,842 | +0.09(+1.68%) |
Feb 27, 2004 | 5.314 | 5.369 | 5.299 | 5.359 | 80,498 | +0.05(+0.87%) |
Feb 26, 2004 | 5.369 | 5.404 | 5.301 | 5.313 | 187,384 | -0.04(-0.78%) |
Feb 25, 2004 | 5.359 | 5.407 | 5.331 | 5.354 | 76,490 | +0.01(+0.20%) |
Feb 24, 2004 | 5.396 | 5.426 | 5.316 | 5.344 | 85,508 | -0.08(-1.52%) |
Feb 23, 2004 | 5.539 | 5.546 | 5.423 | 5.426 | 41,418 | -0.11(-2.00%) |
Feb 20, 2004 | 5.381 | 5.539 | 5.381 | 5.537 | 88,180 | +0.18(+3.27%) |
Feb 19, 2004 | 5.569 | 5.588 | 5.351 | 5.362 | 59,121 | -0.19(-3.35%) |
Feb 18, 2004 | 5.584 | 5.598 | 5.524 | 5.548 | 94,193 | -0.01(-0.27%) |
Feb 17, 2004 | 5.631 | 5.643 | 5.557 | 5.563 | 84,840 | -0.05(-0.96%) |
Feb 13, 2004 | 5.673 | 5.675 | 5.584 | 5.616 | 77,826 | -0.06(-1.03%) |
Feb 12, 2004 | 5.741 | 5.741 | 5.628 | 5.675 | 99,871 | -0.08(-1.40%) |
Feb 11, 2004 | 5.718 | 5.763 | 5.690 | 5.756 | 51,438 | +0.07(+1.32%) |
Feb 10, 2004 | 5.539 | 5.688 | 5.539 | 5.681 | 108,889 | +0.14(+2.51%) |
Feb 09, 2004 | 5.374 | 5.542 | 5.374 | 5.542 | 57,785 | +0.18(+3.41%) |
Feb 06, 2004 | 5.172 | 5.359 | 5.128 | 5.359 | 58,787 | +0.20(+3.92%) |
Feb 05, 2004 | 5.194 | 5.254 | 5.112 | 5.157 | 124,922 | -0.06(-1.20%) |
Feb 04, 2004 | 5.524 | 5.531 | 5.220 | 5.220 | 307,964 | -0.32(-5.76%) |
Feb 03, 2004 | 5.560 | 5.634 | 5.524 | 5.539 | 60,791 | -0.04(-0.64%) |
Feb 02, 2004 | 5.666 | 5.666 | 5.533 | 5.575 | 62,127 | -0.09(-1.51%) |
Jan 30, 2004 | 5.673 | 5.771 | 5.643 | 5.660 | 133,941 | -0.03(-0.50%) |
Jan 29, 2004 | 5.756 | 5.778 | 5.651 | 5.688 | 97,533 | -0.05(-0.86%) |
Jan 28, 2004 | 5.643 | 5.751 | 5.630 | 5.738 | 181,371 | +0.09(+1.67%) |
Jan 27, 2004 | 5.742 | 5.754 | 5.598 | 5.643 | 55,781 | -0.10(-1.72%) |
Jan 26, 2004 | 5.628 | 5.742 | 5.607 | 5.742 | 48,432 | +0.11(+2.02%) |
Jan 23, 2004 | 5.733 | 5.786 | 5.585 | 5.628 | 89,850 | -0.12(-2.08%) |
Jan 22, 2004 | 5.688 | 5.781 | 5.613 | 5.748 | 166,675 | +0.03(+0.60%) |
Jan 21, 2004 | 5.709 | 5.783 | 5.636 | 5.714 | 109,223 | +0.00(+0.08%) |
Jan 20, 2004 | 5.567 | 5.709 | 5.567 | 5.709 | 137,949 | +0.14(+2.58%) |
Jan 16, 2004 | 5.546 | 5.566 | 5.503 | 5.566 | 148,972 | +0.01(+0.27%) |
Jan 15, 2004 | 5.539 | 5.554 | 5.464 | 5.551 | 85,842 | +0.00(+0.08%) |
Jan 14, 2004 | 5.561 | 5.612 | 5.434 | 5.546 | 95,863 | +0.01(+0.14%) |
Jan 13, 2004 | 5.539 | 5.596 | 5.494 | 5.539 | 171,351 | -0.03(-0.51%) |
Jan 12, 2004 | 5.539 | 5.667 | 5.497 | 5.567 | 142,625 | +0.06(+1.06%) |
Jan 09, 2004 | 5.598 | 5.624 | 5.509 | 5.509 | 218,781 | -0.14(-2.41%) |
Jan 08, 2004 | 5.539 | 5.681 | 5.539 | 5.645 | 132,939 | +0.07(+1.23%) |
Jan 07, 2004 | 5.569 | 5.622 | 5.501 | 5.576 | 122,918 | +0.04(+0.81%) |
Jan 06, 2004 | 5.468 | 5.604 | 5.464 | 5.531 | 276,233 | +0.06(+1.18%) |
Jan 05, 2004 | 5.359 | 5.471 | 5.354 | 5.467 | 134,609 | +0.10(+1.87%) |