Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.603 | 5.677 | 5.551 | 5.592 | 88,829 | +0.01(+0.17%) |
Mar 30, 2004 | 5.511 | 5.658 | 5.511 | 5.582 | 42,309 | +0.00(+0.00%) |
Mar 29, 2004 | 5.492 | 5.641 | 5.478 | 5.582 | 59,149 | +0.20(+3.71%) |
Mar 26, 2004 | 5.489 | 5.603 | 5.347 | 5.383 | 136,401 | -0.11(-1.99%) |
Mar 25, 2004 | 5.283 | 5.530 | 5.283 | 5.492 | 71,147 | +0.11(+2.12%) |
Mar 24, 2004 | 5.359 | 5.392 | 5.226 | 5.378 | 126,297 | -0.07(-1.26%) |
Mar 23, 2004 | 5.390 | 5.459 | 5.364 | 5.447 | 54,518 | +0.06(+1.10%) |
Mar 22, 2004 | 5.468 | 5.601 | 5.385 | 5.387 | 87,776 | -0.16(-2.95%) |
Mar 19, 2004 | 5.473 | 5.625 | 5.473 | 5.551 | 38,310 | +0.05(+0.99%) |
Mar 18, 2004 | 5.698 | 5.698 | 5.478 | 5.497 | 143,137 | -0.15(-2.61%) |
Mar 17, 2004 | 5.727 | 5.727 | 5.599 | 5.644 | 142,926 | -0.03(-0.50%) |
Mar 16, 2004 | 5.701 | 5.734 | 5.632 | 5.672 | 172,395 | +0.12(+2.09%) |
Mar 15, 2004 | 5.589 | 5.634 | 5.544 | 5.556 | 148,609 | +0.08(+1.48%) |
Mar 12, 2004 | 5.364 | 5.475 | 5.364 | 5.475 | 35,573 | +0.12(+2.17%) |
Mar 11, 2004 | 5.463 | 5.492 | 5.359 | 5.359 | 116,614 | -0.10(-1.91%) |
Mar 10, 2004 | 5.516 | 5.575 | 5.425 | 5.463 | 140,190 | -0.04(-0.73%) |
Mar 09, 2004 | 5.596 | 5.649 | 5.463 | 5.504 | 129,244 | -0.10(-1.86%) |
Mar 08, 2004 | 5.657 | 5.657 | 5.608 | 5.608 | 117,456 | -0.07(-1.25%) |
Mar 05, 2004 | 5.701 | 5.701 | 5.630 | 5.679 | 95,354 | +0.00(+0.08%) |
Mar 04, 2004 | 5.708 | 5.758 | 5.637 | 5.675 | 222,914 | -0.03(-0.50%) |
Mar 03, 2004 | 5.646 | 5.739 | 5.646 | 5.703 | 77,672 | +0.02(+0.38%) |
Mar 02, 2004 | 5.698 | 5.701 | 5.611 | 5.682 | 71,358 | -0.07(-1.20%) |
Mar 01, 2004 | 5.738 | 5.765 | 5.656 | 5.751 | 154,293 | +0.15(+2.63%) |
Feb 27, 2004 | 5.622 | 5.641 | 5.511 | 5.603 | 133,243 | +0.00(+0.04%) |
Feb 26, 2004 | 5.463 | 5.606 | 5.463 | 5.601 | 62,096 | +0.04(+0.77%) |
Feb 25, 2004 | 5.582 | 5.675 | 5.444 | 5.558 | 233,860 | +0.12(+2.23%) |
Feb 24, 2004 | 5.416 | 5.452 | 5.368 | 5.437 | 138,506 | -0.07(-1.34%) |
Feb 23, 2004 | 5.653 | 5.719 | 5.463 | 5.511 | 142,505 | -0.18(-3.09%) |
Feb 20, 2004 | 5.801 | 5.801 | 5.627 | 5.687 | 383,943 | -0.06(-0.99%) |
Feb 19, 2004 | 5.867 | 5.926 | 5.684 | 5.744 | 121,245 | -0.15(-2.50%) |
Feb 18, 2004 | 5.912 | 5.926 | 5.867 | 5.891 | 59,570 | -0.03(-0.56%) |
Feb 17, 2004 | 5.950 | 5.962 | 5.886 | 5.924 | 332,583 | +0.02(+0.36%) |
Feb 13, 2004 | 5.936 | 5.981 | 5.888 | 5.903 | 95,775 | +0.01(+0.21%) |
Feb 12, 2004 | 5.986 | 5.986 | 5.858 | 5.891 | 383,522 | -0.11(-1.90%) |
Feb 11, 2004 | 6.057 | 6.057 | 5.898 | 6.005 | 389,627 | +0.08(+1.40%) |
Feb 10, 2004 | 5.855 | 5.924 | 5.803 | 5.922 | 299,956 | +0.12(+2.13%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.760 | 5.798 | 387,311 | +0.12(+2.14%) |
Feb 06, 2004 | 5.656 | 5.786 | 5.618 | 5.677 | 370,472 | -0.02(-0.33%) |
Feb 05, 2004 | 5.710 | 5.815 | 5.587 | 5.696 | 756,942 | +0.26(+4.72%) |
Feb 04, 2004 | 5.487 | 5.554 | 5.245 | 5.440 | 2,241,146 | -1.10(-16.76%) |
Feb 03, 2004 | 6.368 | 6.551 | 6.309 | 6.535 | 119,982 | +0.09(+1.36%) |
Feb 02, 2004 | 6.392 | 6.459 | 6.283 | 6.447 | 86,934 | -0.05(-0.84%) |
Jan 30, 2004 | 6.451 | 6.501 | 6.290 | 6.501 | 77,041 | +0.18(+2.89%) |
Jan 29, 2004 | 6.551 | 6.675 | 6.233 | 6.318 | 223,335 | -0.29(-4.32%) |
Jan 28, 2004 | 6.832 | 6.889 | 6.596 | 6.603 | 165,028 | -0.25(-3.61%) |
Jan 27, 2004 | 6.829 | 6.896 | 6.793 | 6.851 | 159,555 | +0.04(+0.56%) |
Jan 26, 2004 | 6.734 | 6.827 | 6.644 | 6.812 | 50,939 | +0.04(+0.56%) |
Jan 23, 2004 | 6.523 | 6.822 | 6.523 | 6.774 | 139,769 | +0.19(+2.96%) |
Jan 22, 2004 | 6.725 | 6.746 | 6.532 | 6.580 | 281,853 | -0.30(-4.32%) |
Jan 21, 2004 | 7.022 | 7.048 | 6.805 | 6.877 | 130,717 | -0.22(-3.11%) |
Jan 20, 2004 | 7.428 | 7.463 | 7.014 | 7.098 | 378,892 | +0.16(+2.33%) |
Jan 16, 2004 | 6.805 | 6.941 | 6.758 | 6.936 | 84,408 | +0.17(+2.56%) |
Jan 15, 2004 | 6.874 | 6.941 | 6.734 | 6.763 | 45,126 | -0.07(-1.01%) |
Jan 14, 2004 | 6.822 | 6.865 | 6.753 | 6.832 | 181,156 | +0.11(+1.59%) |
Jan 13, 2004 | 7.041 | 7.041 | 6.544 | 6.725 | 259,842 | -0.26(-3.71%) |
Jan 12, 2004 | 6.727 | 7.147 | 6.580 | 6.984 | 871,386 | +0.64(+10.15%) |
Jan 09, 2004 | 6.622 | 6.622 | 6.200 | 6.340 | 340,863 | -0.31(-4.68%) |
Jan 08, 2004 | 6.250 | 6.698 | 6.250 | 6.651 | 492,618 | +0.44(+7.07%) |
Jan 07, 2004 | 6.299 | 6.299 | 6.060 | 6.212 | 161,866 | -0.06(-0.95%) |
Jan 06, 2004 | 6.247 | 6.288 | 6.140 | 6.271 | 428,358 | +0.15(+2.44%) |
Jan 05, 2004 | 5.943 | 6.133 | 5.893 | 6.121 | 257,436 | +0.41(+7.24%) |