Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.990 | 6.087 | 5.973 | 6.032 | 81,025 | +0.04(+0.71%) |
Mar 30, 2004 | 5.960 | 6.011 | 5.935 | 5.990 | 41,339 | +0.03(+0.50%) |
Mar 29, 2004 | 5.927 | 5.969 | 5.884 | 5.960 | 98,741 | +0.08(+1.29%) |
Mar 26, 2004 | 5.884 | 5.918 | 5.761 | 5.884 | 55,276 | +0.00(+0.00%) |
Mar 25, 2004 | 5.728 | 5.884 | 5.715 | 5.884 | 136,065 | +0.16(+2.73%) |
Mar 24, 2004 | 5.706 | 5.757 | 5.673 | 5.728 | 85,985 | -0.01(-0.15%) |
Mar 23, 2004 | 5.664 | 5.761 | 5.664 | 5.736 | 120,947 | +0.07(+1.19%) |
Mar 22, 2004 | 5.706 | 5.732 | 5.596 | 5.668 | 174,333 | -0.06(-1.11%) |
Mar 19, 2004 | 5.694 | 5.749 | 5.694 | 5.732 | 106,301 | +0.04(+0.67%) |
Mar 18, 2004 | 5.694 | 5.702 | 5.634 | 5.694 | 59,528 | +0.01(+0.15%) |
Mar 17, 2004 | 5.541 | 5.694 | 5.541 | 5.685 | 122,600 | +0.12(+2.13%) |
Mar 16, 2004 | 5.673 | 5.694 | 5.554 | 5.567 | 134,648 | +0.02(+0.38%) |
Mar 15, 2004 | 5.630 | 5.685 | 5.546 | 5.546 | 138,663 | -0.13(-2.24%) |
Mar 12, 2004 | 5.554 | 5.673 | 5.554 | 5.673 | 165,357 | +0.13(+2.37%) |
Mar 11, 2004 | 5.503 | 5.689 | 5.503 | 5.541 | 391,424 | -0.22(-3.82%) |
Mar 10, 2004 | 5.931 | 5.977 | 5.757 | 5.761 | 117,167 | -0.17(-2.79%) |
Mar 09, 2004 | 6.032 | 6.096 | 5.927 | 5.927 | 82,678 | -0.14(-2.30%) |
Mar 08, 2004 | 5.977 | 6.138 | 5.977 | 6.066 | 116,458 | +0.11(+1.85%) |
Mar 05, 2004 | 5.927 | 6.011 | 5.888 | 5.956 | 118,112 | -0.05(-0.85%) |
Mar 04, 2004 | 5.990 | 6.066 | 5.990 | 6.007 | 59,764 | -0.10(-1.66%) |
Mar 03, 2004 | 6.168 | 6.189 | 6.100 | 6.109 | 47,008 | -0.02(-0.28%) |
Mar 02, 2004 | 6.244 | 6.324 | 6.096 | 6.126 | 94,489 | -0.10(-1.56%) |
Mar 01, 2004 | 6.138 | 6.303 | 6.138 | 6.223 | 59,764 | +0.08(+1.38%) |
Feb 27, 2004 | 6.032 | 6.172 | 6.032 | 6.138 | 92,836 | +0.11(+1.90%) |
Feb 26, 2004 | 5.872 | 6.032 | 5.842 | 6.024 | 62,599 | +0.11(+1.86%) |
Feb 25, 2004 | 5.842 | 5.922 | 5.842 | 5.914 | 51,497 | +0.07(+1.23%) |
Feb 24, 2004 | 5.927 | 5.943 | 5.842 | 5.842 | 149,294 | -0.09(-1.57%) |
Feb 23, 2004 | 5.969 | 5.969 | 5.863 | 5.935 | 126,380 | -0.06(-0.92%) |
Feb 20, 2004 | 6.011 | 6.028 | 5.859 | 5.990 | 179,058 | -0.04(-0.63%) |
Feb 19, 2004 | 6.096 | 6.219 | 5.973 | 6.028 | 355,990 | -0.34(-5.38%) |
Feb 18, 2004 | 6.456 | 6.595 | 6.371 | 6.371 | 112,443 | -0.05(-0.73%) |
Feb 17, 2004 | 6.253 | 6.519 | 6.253 | 6.418 | 195,357 | +0.17(+2.64%) |
Feb 13, 2004 | 6.257 | 6.405 | 6.248 | 6.253 | 164,412 | +0.03(+0.54%) |
Feb 12, 2004 | 6.117 | 6.316 | 6.032 | 6.219 | 217,799 | +0.19(+3.23%) |
Feb 11, 2004 | 5.986 | 6.041 | 5.927 | 6.024 | 150,711 | +0.06(+0.92%) |
Feb 10, 2004 | 5.808 | 5.986 | 5.808 | 5.969 | 185,436 | +0.17(+2.99%) |
Feb 09, 2004 | 5.711 | 5.859 | 5.711 | 5.795 | 217,090 | +0.14(+2.55%) |
Feb 06, 2004 | 5.588 | 5.689 | 5.546 | 5.651 | 162,286 | +0.14(+2.53%) |
Feb 05, 2004 | 5.592 | 5.643 | 5.465 | 5.512 | 242,602 | -0.12(-2.18%) |
Feb 04, 2004 | 5.601 | 5.660 | 5.584 | 5.634 | 199,137 | -0.03(-0.45%) |
Feb 03, 2004 | 5.630 | 5.668 | 5.546 | 5.660 | 192,523 | +0.01(+0.15%) |
Feb 02, 2004 | 5.711 | 5.711 | 5.596 | 5.651 | 177,641 | -0.06(-1.04%) |
Jan 30, 2004 | 5.562 | 5.711 | 5.562 | 5.711 | 189,688 | +0.17(+2.98%) |
Jan 29, 2004 | 5.804 | 5.804 | 5.304 | 5.546 | 784,975 | -0.40(-6.76%) |
Jan 28, 2004 | 6.231 | 6.253 | 5.948 | 5.948 | 167,247 | -0.27(-4.36%) |
Jan 27, 2004 | 6.189 | 6.308 | 6.181 | 6.219 | 131,577 | +0.04(+0.69%) |
Jan 26, 2004 | 6.308 | 6.308 | 6.168 | 6.176 | 110,789 | -0.10(-1.62%) |
Jan 23, 2004 | 6.164 | 6.303 | 6.147 | 6.278 | 92,836 | +0.10(+1.64%) |
Jan 22, 2004 | 6.223 | 6.308 | 6.117 | 6.176 | 152,837 | -0.04(-0.61%) |
Jan 21, 2004 | 5.973 | 6.308 | 5.973 | 6.214 | 278,745 | +0.26(+4.34%) |
Jan 20, 2004 | 6.130 | 6.147 | 5.867 | 5.956 | 456,386 | -0.25(-4.02%) |
Jan 16, 2004 | 6.380 | 6.418 | 6.147 | 6.206 | 237,642 | -0.25(-3.87%) |
Jan 15, 2004 | 6.540 | 6.557 | 6.371 | 6.456 | 180,239 | -0.15(-2.24%) |
Jan 14, 2004 | 6.722 | 6.727 | 6.523 | 6.604 | 139,136 | -0.13(-1.89%) |
Jan 13, 2004 | 6.689 | 6.731 | 6.655 | 6.731 | 141,026 | +0.08(+1.27%) |
Jan 12, 2004 | 6.710 | 6.714 | 6.591 | 6.646 | 180,003 | +0.00(+0.00%) |
Jan 09, 2004 | 6.511 | 6.684 | 6.511 | 6.646 | 171,499 | +0.16(+2.41%) |
Jan 08, 2004 | 6.502 | 6.523 | 6.481 | 6.490 | 170,554 | -0.03(-0.45%) |
Jan 07, 2004 | 6.689 | 6.689 | 6.485 | 6.519 | 261,737 | -0.17(-2.53%) |
Jan 06, 2004 | 6.752 | 6.794 | 6.540 | 6.689 | 441,268 | +0.22(+3.34%) |
Jan 05, 2004 | 6.185 | 6.477 | 6.185 | 6.473 | 218,980 | +0.33(+5.38%) |