Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.728 | 5.817 | 5.718 | 5.817 | 148,173 | +0.10(+1.74%) |
Mar 30, 2004 | 5.728 | 5.742 | 5.714 | 5.718 | 77,649 | +0.00(+0.00%) |
Mar 29, 2004 | 5.732 | 5.742 | 5.718 | 5.718 | 99,764 | -0.01(-0.25%) |
Mar 26, 2004 | 5.779 | 5.779 | 5.714 | 5.732 | 83,301 | -0.04(-0.63%) |
Mar 25, 2004 | 5.972 | 5.972 | 5.758 | 5.769 | 169,305 | -0.16(-2.71%) |
Mar 24, 2004 | 5.972 | 5.978 | 5.911 | 5.929 | 34,893 | -0.02(-0.38%) |
Mar 23, 2004 | 6.025 | 6.025 | 5.942 | 5.952 | 47,179 | -0.07(-1.22%) |
Mar 22, 2004 | 6.145 | 6.147 | 6.023 | 6.025 | 60,202 | -0.13(-2.12%) |
Mar 19, 2004 | 6.165 | 6.165 | 6.145 | 6.155 | 78,632 | +0.00(+0.00%) |
Mar 18, 2004 | 6.165 | 6.165 | 6.155 | 6.155 | 270,299 | -0.01(-0.16%) |
Mar 17, 2004 | 6.186 | 6.190 | 6.155 | 6.165 | 50,373 | -0.02(-0.30%) |
Mar 16, 2004 | 6.115 | 6.196 | 6.115 | 6.184 | 46,688 | +0.07(+1.13%) |
Mar 15, 2004 | 6.104 | 6.123 | 6.084 | 6.115 | 38,824 | +0.02(+0.40%) |
Mar 12, 2004 | 6.115 | 6.117 | 6.064 | 6.090 | 55,288 | -0.00(-0.07%) |
Mar 11, 2004 | 6.013 | 6.135 | 6.013 | 6.094 | 82,809 | +0.07(+1.18%) |
Mar 10, 2004 | 6.025 | 6.031 | 6.023 | 6.023 | 50,128 | +0.00(+0.00%) |
Mar 09, 2004 | 6.115 | 6.115 | 6.023 | 6.023 | 33,173 | -0.08(-1.33%) |
Mar 08, 2004 | 6.104 | 6.121 | 6.084 | 6.104 | 31,698 | +0.00(+0.03%) |
Mar 05, 2004 | 6.056 | 6.104 | 6.056 | 6.102 | 14,989 | +0.05(+0.81%) |
Mar 04, 2004 | 6.003 | 6.072 | 6.003 | 6.053 | 51,356 | +0.07(+1.19%) |
Mar 03, 2004 | 6.176 | 6.176 | 5.942 | 5.982 | 111,805 | -0.20(-3.29%) |
Mar 02, 2004 | 6.216 | 6.379 | 6.186 | 6.186 | 164,390 | -0.04(-0.65%) |
Mar 01, 2004 | 6.125 | 6.226 | 6.125 | 6.226 | 67,820 | +0.12(+2.00%) |
Feb 27, 2004 | 6.094 | 6.287 | 6.064 | 6.104 | 378,173 | +0.02(+0.37%) |
Feb 26, 2004 | 5.870 | 6.082 | 5.860 | 6.082 | 310,843 | +0.24(+4.15%) |
Feb 25, 2004 | 5.769 | 5.860 | 5.697 | 5.840 | 264,647 | +0.10(+1.66%) |
Feb 24, 2004 | 5.738 | 5.746 | 5.697 | 5.744 | 92,638 | +0.03(+0.46%) |
Feb 23, 2004 | 5.779 | 5.789 | 5.718 | 5.718 | 46,688 | -0.06(-1.09%) |
Feb 20, 2004 | 5.779 | 5.781 | 5.775 | 5.781 | 24,818 | +0.00(+0.04%) |
Feb 19, 2004 | 5.830 | 5.840 | 5.769 | 5.779 | 36,121 | -0.05(-0.84%) |
Feb 18, 2004 | 5.799 | 5.830 | 5.799 | 5.828 | 45,459 | +0.01(+0.14%) |
Feb 17, 2004 | 5.840 | 5.840 | 5.769 | 5.819 | 121,143 | -0.01(-0.21%) |
Feb 13, 2004 | 5.872 | 5.942 | 5.799 | 5.832 | 107,136 | -0.04(-0.69%) |
Feb 12, 2004 | 5.881 | 5.901 | 5.860 | 5.872 | 46,688 | -0.03(-0.48%) |
Feb 11, 2004 | 5.819 | 5.901 | 5.789 | 5.901 | 78,386 | +0.08(+1.29%) |
Feb 10, 2004 | 5.799 | 5.826 | 5.779 | 5.826 | 42,510 | +0.03(+0.46%) |
Feb 09, 2004 | 5.636 | 5.799 | 5.636 | 5.799 | 159,967 | +0.17(+3.04%) |
Feb 06, 2004 | 5.555 | 5.651 | 5.555 | 5.628 | 97,061 | +0.08(+1.50%) |
Feb 05, 2004 | 5.514 | 5.545 | 5.502 | 5.545 | 169,305 | +0.04(+0.70%) |
Feb 04, 2004 | 5.596 | 5.596 | 5.494 | 5.506 | 191,666 | -0.08(-1.42%) |
Feb 03, 2004 | 5.677 | 5.681 | 5.585 | 5.585 | 226,068 | -0.09(-1.61%) |
Feb 02, 2004 | 5.708 | 5.758 | 5.667 | 5.677 | 109,348 | -0.02(-0.36%) |
Jan 30, 2004 | 5.718 | 5.718 | 5.685 | 5.697 | 63,888 | -0.03(-0.53%) |
Jan 29, 2004 | 5.738 | 5.744 | 5.708 | 5.728 | 24,326 | -0.02(-0.39%) |
Jan 28, 2004 | 5.647 | 5.809 | 5.647 | 5.750 | 162,179 | +0.09(+1.62%) |
Jan 27, 2004 | 5.708 | 5.708 | 5.657 | 5.659 | 29,978 | -0.05(-0.86%) |
Jan 26, 2004 | 5.636 | 5.716 | 5.514 | 5.708 | 78,632 | +0.08(+1.45%) |
Jan 23, 2004 | 5.524 | 5.642 | 5.524 | 5.626 | 71,997 | +0.10(+1.84%) |
Jan 22, 2004 | 5.504 | 5.524 | 5.453 | 5.524 | 44,722 | +0.02(+0.37%) |
Jan 21, 2004 | 5.463 | 5.504 | 5.453 | 5.504 | 89,690 | +0.03(+0.56%) |
Jan 20, 2004 | 5.514 | 5.555 | 5.453 | 5.474 | 147,435 | -0.04(-0.74%) |
Jan 16, 2004 | 5.288 | 5.514 | 5.280 | 5.514 | 246,955 | +0.23(+4.27%) |
Jan 15, 2004 | 5.087 | 5.288 | 5.067 | 5.288 | 643,803 | +0.19(+3.75%) |
Jan 14, 2004 | 5.138 | 5.158 | 5.067 | 5.097 | 76,666 | -0.05(-0.99%) |
Jan 13, 2004 | 5.087 | 5.148 | 5.069 | 5.148 | 136,132 | +0.06(+1.20%) |
Jan 12, 2004 | 5.148 | 5.148 | 5.087 | 5.087 | 97,553 | -0.07(-1.38%) |
Jan 09, 2004 | 5.335 | 5.335 | 5.128 | 5.158 | 247,446 | -0.18(-3.43%) |
Jan 08, 2004 | 5.331 | 5.362 | 5.303 | 5.341 | 93,376 | +0.01(+0.19%) |
Jan 07, 2004 | 5.201 | 5.331 | 5.201 | 5.331 | 181,346 | +0.13(+2.54%) |
Jan 06, 2004 | 5.158 | 5.219 | 5.156 | 5.199 | 122,371 | +0.04(+0.83%) |
Jan 05, 2004 | 5.126 | 5.158 | 5.097 | 5.156 | 139,572 | +0.04(+0.80%) |