Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.854 | 5.854 | 5.730 | 5.762 | 20,101,928 | -0.07(-1.21%) |
Mar 30, 2004 | 5.821 | 5.874 | 5.771 | 5.833 | 12,552,116 | -0.01(-0.15%) |
Mar 29, 2004 | 5.871 | 5.871 | 5.818 | 5.842 | 8,973,851 | -0.04(-0.75%) |
Mar 26, 2004 | 5.809 | 5.912 | 5.789 | 5.886 | 14,246,154 | +0.05(+0.86%) |
Mar 25, 2004 | 5.768 | 5.836 | 5.739 | 5.836 | 13,848,116 | +0.12(+2.06%) |
Mar 24, 2004 | 5.703 | 5.777 | 5.689 | 5.718 | 11,727,852 | +0.01(+0.26%) |
Mar 23, 2004 | 5.695 | 5.748 | 5.650 | 5.703 | 12,078,682 | +0.02(+0.36%) |
Mar 22, 2004 | 5.771 | 5.774 | 5.642 | 5.683 | 15,264,343 | -0.10(-1.78%) |
Mar 19, 2004 | 5.768 | 5.851 | 5.756 | 5.786 | 22,043,212 | +0.02(+0.36%) |
Mar 18, 2004 | 5.703 | 5.792 | 5.668 | 5.765 | 14,566,418 | +0.07(+1.19%) |
Mar 17, 2004 | 5.639 | 5.724 | 5.630 | 5.697 | 11,887,135 | +0.10(+1.84%) |
Mar 16, 2004 | 5.606 | 5.615 | 5.580 | 5.594 | 17,263,022 | +0.04(+0.69%) |
Mar 15, 2004 | 5.600 | 5.600 | 5.197 | 5.556 | 19,834,306 | -0.06(-1.05%) |
Mar 12, 2004 | 5.647 | 5.668 | 5.565 | 5.615 | 18,014,608 | +0.02(+0.37%) |
Mar 11, 2004 | 5.933 | 5.933 | 5.580 | 5.594 | 26,748,684 | -0.12(-2.06%) |
Mar 10, 2004 | 5.795 | 5.795 | 5.703 | 5.712 | 17,062,984 | -0.08(-1.42%) |
Mar 09, 2004 | 5.859 | 5.859 | 5.786 | 5.795 | 13,801,248 | -0.03(-0.56%) |
Mar 08, 2004 | 6.036 | 6.036 | 5.824 | 5.827 | 11,926,531 | -0.04(-0.75%) |
Mar 05, 2004 | 5.889 | 5.921 | 5.862 | 5.871 | 16,134,456 | -0.02(-0.30%) |
Mar 04, 2004 | 5.918 | 5.951 | 5.883 | 5.889 | 15,391,362 | -0.02(-0.40%) |
Mar 03, 2004 | 5.921 | 5.930 | 5.845 | 5.912 | 20,987,664 | -0.01(-0.15%) |
Mar 02, 2004 | 5.968 | 6.033 | 5.874 | 5.921 | 24,229,024 | -0.08(-1.28%) |
Mar 01, 2004 | 5.968 | 6.010 | 5.927 | 5.998 | 17,799,966 | +0.10(+1.70%) |
Feb 27, 2004 | 5.954 | 5.954 | 5.871 | 5.898 | 16,276,079 | -0.04(-0.60%) |
Feb 26, 2004 | 5.904 | 5.951 | 5.833 | 5.933 | 16,704,004 | -0.03(-0.49%) |
Feb 25, 2004 | 5.892 | 5.963 | 5.815 | 5.963 | 27,960,120 | +0.09(+1.50%) |
Feb 24, 2004 | 5.730 | 5.907 | 5.668 | 5.874 | 26,304,118 | +0.07(+1.17%) |
Feb 23, 2004 | 5.889 | 5.910 | 5.786 | 5.806 | 18,367,136 | -0.08(-1.40%) |
Feb 20, 2004 | 5.918 | 5.924 | 5.856 | 5.889 | 21,552,458 | +0.00(+0.00%) |
Feb 19, 2004 | 5.933 | 6.066 | 5.889 | 5.889 | 28,824,458 | -0.03(-0.45%) |
Feb 18, 2004 | 5.886 | 5.918 | 5.845 | 5.915 | 14,961,739 | +0.03(+0.55%) |
Feb 17, 2004 | 5.910 | 5.927 | 5.824 | 5.883 | 13,740,456 | -0.01(-0.10%) |
Feb 13, 2004 | 5.927 | 5.965 | 5.883 | 5.889 | 12,651,965 | -0.02(-0.30%) |
Feb 12, 2004 | 5.889 | 5.930 | 5.848 | 5.907 | 13,590,003 | +0.03(+0.45%) |
Feb 11, 2004 | 5.871 | 5.910 | 5.830 | 5.880 | 19,662,456 | +0.03(+0.45%) |
Feb 10, 2004 | 5.742 | 5.921 | 5.730 | 5.854 | 19,680,118 | +0.11(+1.95%) |
Feb 09, 2004 | 5.762 | 5.771 | 5.703 | 5.742 | 15,229,022 | +0.01(+0.15%) |
Feb 06, 2004 | 5.647 | 5.762 | 5.615 | 5.733 | 15,141,399 | +0.14(+2.47%) |
Feb 05, 2004 | 5.642 | 5.683 | 5.583 | 5.594 | 20,854,532 | -0.04(-0.73%) |
Feb 04, 2004 | 5.697 | 5.697 | 5.612 | 5.636 | 20,564,494 | -0.07(-1.24%) |
Feb 03, 2004 | 5.824 | 5.827 | 5.656 | 5.706 | 21,986,156 | -0.04(-0.77%) |
Feb 02, 2004 | 5.756 | 5.806 | 5.671 | 5.750 | 19,684,192 | +0.02(+0.36%) |
Jan 30, 2004 | 5.777 | 5.845 | 5.712 | 5.730 | 17,857,022 | -0.04(-0.66%) |
Jan 29, 2004 | 5.886 | 5.889 | 5.677 | 5.768 | 29,046,572 | -0.05(-0.91%) |
Jan 28, 2004 | 5.874 | 5.936 | 5.821 | 5.821 | 18,966,910 | -0.04(-0.70%) |
Jan 27, 2004 | 5.954 | 5.954 | 5.803 | 5.862 | 20,828,722 | -0.07(-1.19%) |
Jan 26, 2004 | 5.801 | 5.977 | 5.777 | 5.933 | 23,532,118 | +0.13(+2.28%) |
Jan 23, 2004 | 5.895 | 5.904 | 5.756 | 5.801 | 46,374,464 | -0.21(-3.43%) |
Jan 22, 2004 | 5.992 | 6.133 | 5.989 | 6.007 | 42,909,292 | -0.25(-4.00%) |
Jan 21, 2004 | 6.389 | 6.389 | 6.207 | 6.257 | 22,072,420 | -0.12(-1.85%) |
Jan 20, 2004 | 6.242 | 6.445 | 6.213 | 6.375 | 25,019,666 | +0.18(+2.90%) |
Jan 16, 2004 | 6.272 | 6.283 | 6.189 | 6.195 | 14,100,456 | -0.04(-0.57%) |
Jan 15, 2004 | 6.295 | 6.295 | 6.195 | 6.230 | 12,590,493 | -0.06(-1.03%) |
Jan 14, 2004 | 6.316 | 6.316 | 6.257 | 6.295 | 16,066,871 | +0.10(+1.57%) |
Jan 13, 2004 | 6.228 | 6.272 | 6.139 | 6.198 | 15,187,928 | +0.01(+0.14%) |
Jan 12, 2004 | 6.201 | 6.360 | 6.175 | 6.189 | 24,358,080 | -0.01(-0.19%) |
Jan 09, 2004 | 6.257 | 6.301 | 6.183 | 6.201 | 29,675,894 | -0.27(-4.19%) |
Jan 08, 2004 | 6.331 | 6.504 | 6.280 | 6.472 | 25,409,892 | +0.21(+3.39%) |
Jan 07, 2004 | 6.316 | 6.316 | 6.183 | 6.260 | 17,986,758 | -0.06(-0.89%) |
Jan 06, 2004 | 6.328 | 6.331 | 6.166 | 6.316 | 17,796,570 | -0.01(-0.19%) |
Jan 05, 2004 | 6.319 | 6.342 | 6.263 | 6.328 | 22,293,174 | +0.18(+2.97%) |