Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.625 | 5.668 | 5.625 | 5.651 | 13,240 | +0.02(+0.30%) |
Mar 30, 2004 | 5.668 | 5.668 | 5.634 | 5.634 | 4,846 | -0.02(-0.30%) |
Mar 29, 2004 | 5.579 | 5.676 | 5.566 | 5.651 | 3,901 | +0.04(+0.75%) |
Mar 26, 2004 | 5.617 | 5.652 | 5.566 | 5.608 | 2,482 | -0.04(-0.75%) |
Mar 25, 2004 | 5.575 | 5.676 | 5.481 | 5.651 | 6,265 | +0.08(+1.52%) |
Mar 24, 2004 | 5.253 | 5.566 | 5.253 | 5.566 | 6,383 | +0.24(+4.44%) |
Mar 23, 2004 | 5.075 | 5.363 | 5.075 | 5.329 | 10,521 | +0.25(+5.00%) |
Mar 22, 2004 | 5.050 | 5.143 | 4.991 | 5.075 | 25,416 | +0.03(+0.50%) |
Mar 19, 2004 | 5.304 | 5.490 | 4.906 | 5.050 | 52,133 | -0.40(-7.30%) |
Mar 18, 2004 | 5.541 | 5.541 | 5.380 | 5.448 | 4,965 | +0.01(+0.16%) |
Mar 17, 2004 | 5.397 | 5.490 | 5.355 | 5.439 | 8,275 | +0.11(+2.06%) |
Mar 16, 2004 | 5.558 | 5.558 | 5.219 | 5.329 | 28,253 | -0.35(-6.11%) |
Mar 15, 2004 | 5.871 | 5.879 | 5.668 | 5.676 | 21,633 | -0.12(-2.04%) |
Mar 12, 2004 | 5.964 | 5.964 | 5.786 | 5.794 | 18,796 | -0.17(-2.84%) |
Mar 11, 2004 | 5.448 | 6.006 | 5.448 | 5.964 | 21,515 | -0.03(-0.42%) |
Mar 10, 2004 | 6.184 | 6.184 | 5.921 | 5.989 | 13,713 | -0.06(-0.98%) |
Mar 09, 2004 | 6.002 | 6.048 | 5.938 | 6.048 | 9,339 | +0.10(+1.71%) |
Mar 08, 2004 | 5.921 | 6.294 | 5.921 | 5.947 | 13,003 | -0.02(-0.28%) |
Mar 05, 2004 | 5.913 | 5.989 | 5.820 | 5.964 | 14,422 | +0.05(+0.86%) |
Mar 04, 2004 | 5.913 | 6.023 | 5.913 | 5.913 | 22,106 | -0.01(-0.14%) |
Mar 03, 2004 | 5.794 | 6.133 | 5.761 | 5.921 | 98,710 | -0.08(-1.41%) |
Mar 02, 2004 | 5.820 | 6.048 | 5.820 | 6.006 | 88,898 | +0.00(+0.00%) |
Mar 01, 2004 | 5.964 | 6.006 | 5.921 | 6.006 | 46,222 | +0.04(+0.71%) |
Feb 27, 2004 | 6.091 | 6.116 | 5.921 | 5.964 | 51,069 | -0.12(-1.95%) |
Feb 26, 2004 | 6.023 | 6.150 | 5.879 | 6.082 | 33,809 | +0.22(+3.75%) |
Feb 25, 2004 | 5.701 | 6.014 | 5.668 | 5.862 | 41,375 | +0.25(+4.37%) |
Feb 24, 2004 | 5.481 | 5.651 | 5.426 | 5.617 | 39,602 | +0.18(+3.27%) |
Feb 23, 2004 | 5.481 | 5.481 | 5.397 | 5.439 | 18,205 | +0.04(+0.78%) |
Feb 20, 2004 | 5.439 | 5.456 | 5.397 | 5.397 | 14,658 | -0.04(-0.78%) |
Feb 19, 2004 | 5.507 | 5.507 | 5.346 | 5.439 | 5,910 | -0.04(-0.77%) |
Feb 18, 2004 | 5.329 | 5.634 | 5.320 | 5.481 | 44,094 | +0.19(+3.68%) |
Feb 17, 2004 | 5.236 | 5.329 | 5.211 | 5.287 | 32,864 | -0.03(-0.64%) |
Feb 13, 2004 | 5.211 | 5.329 | 5.211 | 5.321 | 23,406 | +0.03(+0.64%) |
Feb 12, 2004 | 5.278 | 5.372 | 5.194 | 5.287 | 11,821 | -0.08(-1.42%) |
Feb 11, 2004 | 5.287 | 5.380 | 5.278 | 5.363 | 36,528 | +0.14(+2.59%) |
Feb 10, 2004 | 5.084 | 5.244 | 5.084 | 5.228 | 5,910 | +0.02(+0.32%) |
Feb 09, 2004 | 5.025 | 5.253 | 5.016 | 5.211 | 12,058 | +0.05(+0.98%) |
Feb 06, 2004 | 4.856 | 5.185 | 4.856 | 5.160 | 12,176 | +0.13(+2.52%) |
Feb 05, 2004 | 5.042 | 5.211 | 4.915 | 5.033 | 132,756 | -0.04(-0.83%) |
Feb 04, 2004 | 5.042 | 5.126 | 5.042 | 5.075 | 50,596 | +0.03(+0.67%) |
Feb 03, 2004 | 5.126 | 5.168 | 5.033 | 5.042 | 27,899 | -0.13(-2.46%) |
Feb 02, 2004 | 5.126 | 5.228 | 5.126 | 5.168 | 21,160 | -0.07(-1.29%) |
Jan 30, 2004 | 5.194 | 5.278 | 5.194 | 5.236 | 13,240 | -0.04(-0.80%) |
Jan 29, 2004 | 5.245 | 5.363 | 5.245 | 5.278 | 28,490 | -0.01(-0.16%) |
Jan 28, 2004 | 5.295 | 5.414 | 5.185 | 5.287 | 23,052 | -0.08(-1.42%) |
Jan 27, 2004 | 5.414 | 5.490 | 5.202 | 5.363 | 29,199 | +0.08(+1.44%) |
Jan 26, 2004 | 5.414 | 5.489 | 5.245 | 5.287 | 22,224 | -0.13(-2.34%) |
Jan 23, 2004 | 5.329 | 5.431 | 5.177 | 5.414 | 27,662 | +0.11(+2.07%) |
Jan 22, 2004 | 5.109 | 5.355 | 5.109 | 5.304 | 8,511 | +0.02(+0.32%) |
Jan 21, 2004 | 5.355 | 5.355 | 5.253 | 5.287 | 17,141 | -0.07(-1.25%) |
Jan 20, 2004 | 5.490 | 5.490 | 5.245 | 5.354 | 38,893 | +0.02(+0.46%) |
Jan 16, 2004 | 5.287 | 5.397 | 5.287 | 5.329 | 33,928 | -0.07(-1.25%) |
Jan 15, 2004 | 5.185 | 5.498 | 5.033 | 5.397 | 134,230 | +0.03(+0.47%) |
Jan 14, 2004 | 5.278 | 5.405 | 5.118 | 5.372 | 57,055 | +0.23(+4.44%) |
Jan 13, 2004 | 5.202 | 5.287 | 5.101 | 5.143 | 43,024 | +0.03(+0.50%) |
Jan 12, 2004 | 5.270 | 5.270 | 5.109 | 5.118 | 23,767 | -0.01(-0.17%) |
Jan 09, 2004 | 5.202 | 5.202 | 5.101 | 5.126 | 28,932 | +0.03(+0.66%) |
Jan 08, 2004 | 5.278 | 5.278 | 5.092 | 5.092 | 19,944 | -0.19(-3.53%) |
Jan 07, 2004 | 5.278 | 5.278 | 5.075 | 5.278 | 50,325 | +0.16(+3.14%) |
Jan 06, 2004 | 5.414 | 5.465 | 5.092 | 5.118 | 79,795 | -0.35(-6.35%) |
Jan 05, 2004 | 5.431 | 5.498 | 5.338 | 5.465 | 68,801 | +0.13(+2.38%) |