Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.642 | 5.656 | 5.600 | 5.624 | 1,082,379 | +0.00(+0.02%) |
Mar 30, 2004 | 5.549 | 5.624 | 5.522 | 5.623 | 1,065,799 | +0.07(+1.32%) |
Mar 29, 2004 | 5.494 | 5.555 | 5.489 | 5.549 | 852,328 | +0.10(+1.84%) |
Mar 26, 2004 | 5.507 | 5.507 | 5.421 | 5.449 | 912,431 | -0.06(-1.05%) |
Mar 25, 2004 | 5.359 | 5.507 | 5.359 | 5.507 | 1,683,931 | +0.17(+3.18%) |
Mar 24, 2004 | 5.425 | 5.444 | 5.319 | 5.337 | 2,050,769 | -0.10(-1.75%) |
Mar 23, 2004 | 5.468 | 5.473 | 5.421 | 5.432 | 1,044,037 | +0.02(+0.33%) |
Mar 22, 2004 | 5.573 | 5.573 | 5.404 | 5.414 | 1,827,972 | -0.16(-2.82%) |
Mar 19, 2004 | 5.618 | 5.636 | 5.571 | 5.571 | 1,532,118 | -0.05(-0.80%) |
Mar 18, 2004 | 5.610 | 5.624 | 5.560 | 5.616 | 1,059,063 | +0.01(+0.11%) |
Mar 17, 2004 | 5.455 | 5.628 | 5.455 | 5.610 | 1,842,479 | +0.19(+3.51%) |
Mar 16, 2004 | 5.417 | 5.488 | 5.378 | 5.419 | 2,029,007 | +0.01(+0.14%) |
Mar 15, 2004 | 5.501 | 5.507 | 5.391 | 5.412 | 1,252,844 | -0.08(-1.45%) |
Mar 12, 2004 | 5.475 | 5.515 | 5.435 | 5.492 | 2,012,427 | +0.03(+0.49%) |
Mar 11, 2004 | 5.512 | 5.562 | 5.464 | 5.464 | 1,903,101 | -0.05(-0.86%) |
Mar 10, 2004 | 5.691 | 5.691 | 5.503 | 5.512 | 1,727,972 | -0.14(-2.50%) |
Mar 09, 2004 | 5.699 | 5.705 | 5.627 | 5.654 | 2,007,246 | -0.08(-1.48%) |
Mar 08, 2004 | 5.754 | 5.781 | 5.739 | 5.739 | 1,721,236 | +0.00(+0.04%) |
Mar 05, 2004 | 5.687 | 5.758 | 5.661 | 5.736 | 2,923,822 | +0.05(+0.86%) |
Mar 04, 2004 | 5.660 | 5.691 | 5.627 | 5.687 | 1,132,638 | +0.04(+0.68%) |
Mar 03, 2004 | 5.629 | 5.657 | 5.601 | 5.649 | 1,003,623 | +0.02(+0.34%) |
Mar 02, 2004 | 5.594 | 5.650 | 5.569 | 5.629 | 1,921,236 | +0.05(+0.81%) |
Mar 01, 2004 | 5.573 | 5.596 | 5.548 | 5.584 | 1,447,662 | +0.04(+0.79%) |
Feb 27, 2004 | 5.547 | 5.564 | 5.512 | 5.540 | 1,322,792 | +0.03(+0.47%) |
Feb 26, 2004 | 5.584 | 5.589 | 5.470 | 5.515 | 2,064,758 | -0.05(-0.97%) |
Feb 25, 2004 | 5.520 | 5.597 | 5.511 | 5.569 | 3,800,503 | +0.07(+1.24%) |
Feb 24, 2004 | 5.466 | 5.501 | 5.443 | 5.501 | 2,076,675 | +0.06(+1.04%) |
Feb 23, 2004 | 5.468 | 5.480 | 5.417 | 5.444 | 2,136,779 | +0.04(+0.81%) |
Feb 20, 2004 | 5.417 | 5.427 | 5.354 | 5.400 | 1,198,441 | +0.00(+0.05%) |
Feb 19, 2004 | 5.449 | 5.455 | 5.391 | 5.398 | 1,387,041 | -0.03(-0.64%) |
Feb 18, 2004 | 5.417 | 5.480 | 5.404 | 5.432 | 1,701,547 | +0.03(+0.64%) |
Feb 17, 2004 | 5.340 | 5.417 | 5.331 | 5.398 | 1,783,930 | +0.07(+1.40%) |
Feb 13, 2004 | 5.385 | 5.385 | 5.306 | 5.323 | 869,426 | -0.01(-0.19%) |
Feb 12, 2004 | 5.385 | 5.395 | 5.319 | 5.333 | 2,092,738 | -0.02(-0.36%) |
Feb 11, 2004 | 5.295 | 5.363 | 5.273 | 5.353 | 2,240,924 | +0.06(+1.14%) |
Feb 10, 2004 | 5.293 | 5.301 | 5.260 | 5.292 | 1,807,246 | +0.01(+0.22%) |
Feb 09, 2004 | 5.308 | 5.322 | 5.262 | 5.280 | 1,616,574 | -0.00(-0.07%) |
Feb 06, 2004 | 5.198 | 5.301 | 5.183 | 5.284 | 1,317,093 | +0.11(+2.16%) |
Feb 05, 2004 | 5.147 | 5.211 | 5.115 | 5.172 | 2,584,446 | +0.02(+0.40%) |
Feb 04, 2004 | 5.224 | 5.292 | 5.152 | 5.152 | 1,602,584 | -0.12(-2.22%) |
Feb 03, 2004 | 5.261 | 5.311 | 5.219 | 5.269 | 1,533,154 | +0.03(+0.66%) |
Feb 02, 2004 | 5.147 | 5.275 | 5.147 | 5.234 | 3,135,739 | +0.15(+2.99%) |
Jan 30, 2004 | 5.179 | 5.179 | 5.058 | 5.082 | 4,522,780 | -0.10(-1.86%) |
Jan 29, 2004 | 5.314 | 5.340 | 5.134 | 5.179 | 2,530,042 | -0.13(-2.45%) |
Jan 28, 2004 | 5.533 | 5.533 | 5.308 | 5.309 | 4,141,434 | -0.22(-3.96%) |
Jan 27, 2004 | 5.533 | 5.546 | 5.492 | 5.528 | 3,998,948 | +0.04(+0.75%) |
Jan 26, 2004 | 5.578 | 5.593 | 5.443 | 5.486 | 5,405,678 | +0.20(+3.80%) |
Jan 23, 2004 | 5.264 | 5.299 | 5.237 | 5.286 | 2,075,121 | +0.02(+0.42%) |
Jan 22, 2004 | 5.295 | 5.300 | 5.198 | 5.264 | 1,203,104 | -0.02(-0.34%) |
Jan 21, 2004 | 5.250 | 5.293 | 5.183 | 5.282 | 854,918 | +0.05(+0.93%) |
Jan 20, 2004 | 5.239 | 5.244 | 5.196 | 5.233 | 1,497,403 | +0.02(+0.37%) |
Jan 16, 2004 | 5.202 | 5.234 | 5.184 | 5.214 | 648,184 | -0.00(-0.02%) |
Jan 15, 2004 | 5.211 | 5.224 | 5.143 | 5.215 | 728,494 | +0.00(+0.07%) |
Jan 14, 2004 | 5.166 | 5.215 | 5.154 | 5.211 | 1,047,664 | +0.08(+1.58%) |
Jan 13, 2004 | 5.230 | 5.230 | 5.121 | 5.130 | 1,526,419 | -0.05(-0.99%) |
Jan 12, 2004 | 5.172 | 5.208 | 5.148 | 5.181 | 1,817,091 | +0.04(+0.70%) |
Jan 09, 2004 | 5.243 | 5.243 | 5.138 | 5.145 | 2,202,582 | -0.15(-2.75%) |
Jan 08, 2004 | 5.327 | 5.332 | 5.269 | 5.291 | 1,216,057 | -0.01(-0.24%) |
Jan 07, 2004 | 5.262 | 5.304 | 5.248 | 5.304 | 1,916,572 | +0.04(+0.78%) |
Jan 06, 2004 | 5.335 | 5.335 | 5.251 | 5.262 | 1,595,848 | -0.05(-0.87%) |
Jan 05, 2004 | 5.308 | 5.333 | 5.250 | 5.309 | 2,790,662 | -0.04(-0.77%) |