Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.781 | 5.881 | 5.767 | 5.816 | 351,430 | +0.04(+0.68%) |
Mar 30, 2004 | 5.776 | 5.820 | 5.759 | 5.776 | 263,287 | -0.02(-0.30%) |
Mar 29, 2004 | 5.781 | 5.877 | 5.767 | 5.794 | 352,571 | +0.08(+1.46%) |
Mar 26, 2004 | 5.737 | 5.767 | 5.671 | 5.711 | 303,705 | -0.06(-1.06%) |
Mar 25, 2004 | 5.697 | 5.794 | 5.680 | 5.772 | 596,677 | +0.16(+2.89%) |
Mar 24, 2004 | 5.658 | 5.684 | 5.562 | 5.610 | 442,084 | -0.05(-0.85%) |
Mar 23, 2004 | 5.706 | 5.706 | 5.562 | 5.658 | 416,738 | +0.10(+1.73%) |
Mar 22, 2004 | 5.605 | 5.619 | 5.527 | 5.562 | 226,979 | -0.11(-1.85%) |
Mar 19, 2004 | 5.649 | 5.737 | 5.627 | 5.667 | 336,815 | +0.03(+0.47%) |
Mar 18, 2004 | 5.667 | 5.689 | 5.614 | 5.640 | 251,641 | -0.11(-1.98%) |
Mar 17, 2004 | 5.702 | 5.776 | 5.684 | 5.754 | 424,273 | +0.15(+2.66%) |
Mar 16, 2004 | 5.655 | 5.689 | 5.549 | 5.605 | 2,808,928 | +0.13(+2.32%) |
Mar 15, 2004 | 5.636 | 5.640 | 5.255 | 5.478 | 1,115,716 | -0.28(-4.94%) |
Mar 12, 2004 | 5.750 | 5.794 | 5.702 | 5.763 | 345,036 | -0.03(-0.45%) |
Mar 11, 2004 | 5.824 | 5.881 | 5.759 | 5.789 | 295,712 | -0.12(-2.00%) |
Mar 10, 2004 | 5.965 | 5.982 | 5.903 | 5.908 | 338,870 | -0.11(-1.89%) |
Mar 09, 2004 | 6.043 | 6.219 | 5.986 | 6.021 | 626,819 | -0.07(-1.08%) |
Mar 08, 2004 | 6.109 | 6.131 | 6.065 | 6.087 | 204,601 | +0.00(+0.07%) |
Mar 05, 2004 | 6.030 | 6.144 | 6.030 | 6.083 | 271,964 | +0.07(+1.09%) |
Mar 04, 2004 | 5.947 | 6.065 | 5.947 | 6.017 | 204,601 | +0.08(+1.40%) |
Mar 03, 2004 | 5.938 | 5.960 | 5.868 | 5.934 | 273,106 | -0.06(-0.95%) |
Mar 02, 2004 | 6.052 | 6.065 | 5.956 | 5.991 | 304,846 | -0.11(-1.87%) |
Mar 01, 2004 | 6.065 | 6.105 | 6.030 | 6.105 | 319,461 | +0.06(+0.94%) |
Feb 27, 2004 | 6.004 | 6.078 | 5.995 | 6.048 | 438,431 | +0.11(+1.77%) |
Feb 26, 2004 | 5.903 | 5.995 | 5.886 | 5.943 | 513,786 | -0.07(-1.24%) |
Feb 25, 2004 | 6.004 | 6.039 | 5.978 | 6.017 | 388,651 | +0.01(+0.22%) |
Feb 24, 2004 | 5.956 | 6.056 | 5.947 | 6.004 | 224,010 | -0.05(-0.80%) |
Feb 23, 2004 | 6.105 | 6.105 | 6.000 | 6.052 | 342,067 | +0.02(+0.29%) |
Feb 20, 2004 | 6.131 | 6.131 | 6.000 | 6.035 | 453,274 | -0.14(-2.20%) |
Feb 19, 2004 | 6.153 | 6.262 | 6.148 | 6.170 | 297,996 | +0.07(+1.22%) |
Feb 18, 2004 | 6.166 | 6.201 | 6.096 | 6.096 | 314,894 | -0.06(-1.00%) |
Feb 17, 2004 | 6.131 | 6.175 | 6.092 | 6.157 | 334,760 | +0.07(+1.15%) |
Feb 13, 2004 | 6.153 | 6.157 | 6.061 | 6.087 | 176,970 | -0.06(-1.00%) |
Feb 12, 2004 | 6.109 | 6.188 | 6.074 | 6.148 | 250,499 | -0.04(-0.64%) |
Feb 11, 2004 | 6.056 | 6.192 | 5.986 | 6.188 | 540,503 | +0.08(+1.36%) |
Feb 10, 2004 | 6.113 | 6.148 | 6.061 | 6.105 | 495,975 | +0.08(+1.31%) |
Feb 09, 2004 | 6.000 | 6.096 | 5.982 | 6.026 | 340,012 | +0.20(+3.46%) |
Feb 06, 2004 | 5.693 | 5.855 | 5.693 | 5.824 | 359,193 | +0.18(+3.26%) |
Feb 05, 2004 | 5.719 | 5.728 | 5.627 | 5.640 | 424,501 | +0.01(+0.23%) |
Feb 04, 2004 | 5.649 | 5.680 | 5.619 | 5.627 | 1,098,818 | -0.15(-2.58%) |
Feb 03, 2004 | 5.794 | 5.794 | 5.741 | 5.776 | 328,595 | -0.01(-0.23%) |
Feb 02, 2004 | 5.803 | 5.820 | 5.737 | 5.789 | 465,833 | -0.08(-1.42%) |
Jan 30, 2004 | 5.855 | 5.947 | 5.776 | 5.873 | 746,246 | -0.04(-0.67%) |
Jan 29, 2004 | 5.969 | 5.986 | 5.803 | 5.912 | 345,721 | -0.09(-1.46%) |
Jan 28, 2004 | 6.065 | 6.148 | 5.995 | 6.000 | 241,822 | -0.07(-1.15%) |
Jan 27, 2004 | 6.109 | 6.166 | 6.043 | 6.070 | 335,445 | +0.02(+0.29%) |
Jan 26, 2004 | 6.087 | 6.105 | 6.013 | 6.052 | 323,343 | -0.08(-1.36%) |
Jan 23, 2004 | 6.201 | 6.227 | 6.065 | 6.135 | 409,202 | -0.08(-1.27%) |
Jan 22, 2004 | 6.179 | 6.271 | 6.175 | 6.214 | 514,471 | +0.05(+0.78%) |
Jan 21, 2004 | 6.056 | 6.179 | 6.030 | 6.166 | 361,477 | +0.11(+1.81%) |
Jan 20, 2004 | 6.035 | 6.087 | 6.000 | 6.056 | 233,373 | +0.02(+0.36%) |
Jan 16, 2004 | 6.061 | 6.074 | 5.978 | 6.035 | 198,435 | -0.05(-0.79%) |
Jan 15, 2004 | 6.092 | 6.148 | 6.039 | 6.083 | 575,441 | -0.05(-0.79%) |
Jan 14, 2004 | 6.113 | 6.144 | 6.065 | 6.131 | 313,980 | +0.01(+0.21%) |
Jan 13, 2004 | 6.179 | 6.188 | 6.083 | 6.118 | 502,597 | -0.06(-0.92%) |
Jan 12, 2004 | 6.148 | 6.184 | 6.131 | 6.175 | 440,943 | -0.07(-1.12%) |
Jan 09, 2004 | 6.227 | 6.297 | 6.192 | 6.245 | 355,540 | -0.03(-0.42%) |
Jan 08, 2004 | 6.262 | 6.280 | 6.201 | 6.271 | 340,012 | +0.03(+0.42%) |
Jan 07, 2004 | 6.293 | 6.293 | 6.236 | 6.245 | 463,778 | -0.08(-1.31%) |
Jan 06, 2004 | 6.328 | 6.372 | 6.275 | 6.328 | 342,524 | +0.00(+0.00%) |
Jan 05, 2004 | 6.240 | 6.328 | 6.232 | 6.328 | 353,485 | +0.22(+3.58%) |