Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.761 | 5.837 | 5.646 | 5.675 | 159,052 | -0.13(-2.30%) |
Mar 30, 2004 | 5.694 | 5.818 | 5.608 | 5.808 | 129,590 | +0.08(+1.33%) |
Mar 29, 2004 | 5.723 | 5.818 | 5.646 | 5.732 | 122,251 | +0.03(+0.50%) |
Mar 26, 2004 | 5.704 | 5.713 | 5.541 | 5.704 | 166,181 | +0.14(+2.57%) |
Mar 25, 2004 | 5.446 | 5.580 | 5.437 | 5.561 | 163,770 | +0.12(+2.28%) |
Mar 24, 2004 | 5.293 | 5.484 | 5.293 | 5.437 | 114,807 | +0.16(+3.07%) |
Mar 23, 2004 | 5.437 | 5.465 | 5.265 | 5.274 | 76,118 | -0.07(-1.25%) |
Mar 22, 2004 | 5.398 | 5.503 | 5.265 | 5.341 | 185,788 | -0.15(-2.78%) |
Mar 19, 2004 | 5.341 | 5.608 | 5.246 | 5.494 | 258,551 | +0.25(+4.73%) |
Mar 18, 2004 | 5.427 | 5.427 | 5.227 | 5.246 | 214,725 | -0.13(-2.48%) |
Mar 17, 2004 | 5.255 | 5.465 | 5.255 | 5.379 | 134,623 | +0.11(+2.17%) |
Mar 16, 2004 | 5.360 | 5.484 | 5.246 | 5.265 | 225,839 | -0.10(-1.78%) |
Mar 15, 2004 | 5.465 | 5.541 | 5.274 | 5.360 | 201,095 | -0.15(-2.77%) |
Mar 12, 2004 | 5.532 | 5.608 | 5.437 | 5.513 | 102,854 | +0.06(+1.05%) |
Mar 11, 2004 | 5.532 | 5.704 | 5.446 | 5.456 | 204,765 | -0.08(-1.38%) |
Mar 10, 2004 | 5.818 | 5.971 | 5.532 | 5.532 | 239,364 | -0.27(-4.61%) |
Mar 09, 2004 | 5.980 | 6.056 | 5.789 | 5.799 | 164,294 | -0.22(-3.65%) |
Mar 08, 2004 | 6.114 | 6.209 | 5.961 | 6.018 | 149,511 | -0.10(-1.56%) |
Mar 05, 2004 | 6.056 | 6.238 | 5.847 | 6.114 | 238,211 | +0.10(+1.58%) |
Mar 04, 2004 | 5.866 | 6.152 | 5.866 | 6.018 | 227,202 | +0.12(+2.10%) |
Mar 03, 2004 | 6.009 | 6.047 | 5.885 | 5.894 | 166,915 | -0.07(-1.12%) |
Mar 02, 2004 | 5.913 | 6.104 | 5.913 | 5.961 | 254,672 | -0.05(-0.79%) |
Mar 01, 2004 | 6.056 | 6.104 | 5.923 | 6.009 | 162,092 | -0.10(-1.56%) |
Feb 27, 2004 | 6.362 | 6.362 | 6.056 | 6.104 | 229,928 | -0.28(-4.33%) |
Feb 26, 2004 | 6.438 | 6.505 | 6.056 | 6.381 | 316,007 | -0.10(-1.47%) |
Feb 25, 2004 | 6.247 | 6.476 | 5.952 | 6.476 | 269,770 | +0.27(+4.30%) |
Feb 24, 2004 | 6.371 | 6.381 | 6.200 | 6.209 | 187,360 | -0.20(-3.12%) |
Feb 23, 2004 | 6.657 | 6.657 | 6.400 | 6.409 | 131,897 | -0.14(-2.18%) |
Feb 20, 2004 | 6.581 | 6.629 | 6.438 | 6.552 | 117,533 | +0.02(+0.29%) |
Feb 19, 2004 | 6.648 | 6.724 | 6.533 | 6.533 | 256,140 | -0.05(-0.72%) |
Feb 18, 2004 | 6.600 | 6.734 | 6.581 | 6.581 | 238,001 | +0.08(+1.17%) |
Feb 17, 2004 | 6.295 | 6.533 | 6.295 | 6.505 | 181,384 | +0.23(+3.65%) |
Feb 13, 2004 | 6.724 | 6.762 | 6.276 | 6.276 | 173,311 | -0.38(-5.73%) |
Feb 12, 2004 | 6.772 | 6.829 | 6.591 | 6.657 | 120,573 | -0.13(-1.97%) |
Feb 11, 2004 | 6.676 | 6.924 | 6.419 | 6.791 | 274,802 | +0.12(+1.86%) |
Feb 10, 2004 | 6.753 | 6.753 | 6.533 | 6.667 | 117,323 | -0.11(-1.69%) |
Feb 09, 2004 | 6.572 | 6.858 | 6.572 | 6.781 | 318,628 | +0.13(+2.01%) |
Feb 06, 2004 | 6.219 | 6.648 | 6.219 | 6.648 | 223,637 | +0.39(+6.25%) |
Feb 05, 2004 | 6.390 | 6.486 | 6.200 | 6.257 | 175,827 | -0.13(-2.09%) |
Feb 04, 2004 | 6.657 | 6.667 | 6.390 | 6.390 | 120,154 | -0.27(-4.01%) |
Feb 03, 2004 | 6.676 | 6.715 | 6.629 | 6.657 | 132,001 | -0.04(-0.57%) |
Feb 02, 2004 | 6.734 | 6.743 | 6.533 | 6.696 | 179,602 | -0.04(-0.57%) |
Jan 30, 2004 | 6.581 | 6.791 | 6.533 | 6.734 | 183,167 | +0.13(+2.02%) |
Jan 29, 2004 | 6.819 | 6.915 | 6.581 | 6.600 | 228,565 | -0.17(-2.54%) |
Jan 28, 2004 | 6.743 | 7.010 | 6.734 | 6.772 | 305,313 | +0.03(+0.42%) |
Jan 27, 2004 | 7.087 | 7.087 | 6.724 | 6.743 | 665,461 | -0.33(-4.72%) |
Jan 26, 2004 | 7.611 | 7.611 | 7.010 | 7.077 | 872,323 | -0.65(-8.40%) |
Jan 23, 2004 | 7.859 | 7.859 | 7.392 | 7.726 | 256,664 | -0.09(-1.10%) |
Jan 22, 2004 | 7.707 | 7.850 | 7.630 | 7.811 | 244,397 | +0.18(+2.38%) |
Jan 21, 2004 | 7.726 | 7.726 | 7.478 | 7.630 | 170,899 | -0.04(-0.50%) |
Jan 20, 2004 | 7.678 | 7.821 | 7.535 | 7.668 | 234,122 | +0.05(+0.63%) |
Jan 16, 2004 | 7.401 | 7.621 | 7.249 | 7.621 | 206,338 | +0.25(+3.36%) |
Jan 15, 2004 | 7.392 | 7.420 | 7.077 | 7.373 | 145,422 | -0.10(-1.28%) |
Jan 14, 2004 | 7.153 | 7.468 | 7.153 | 7.468 | 212,943 | +0.35(+4.96%) |
Jan 13, 2004 | 7.106 | 7.230 | 6.877 | 7.115 | 252,890 | +0.08(+1.08%) |
Jan 12, 2004 | 6.743 | 7.869 | 6.743 | 7.039 | 1,156,877 | +0.31(+4.53%) |
Jan 09, 2004 | 6.648 | 6.743 | 6.343 | 6.734 | 260,648 | +0.15(+2.32%) |
Jan 08, 2004 | 6.696 | 6.915 | 5.818 | 6.581 | 851,040 | -0.10(-1.43%) |
Jan 07, 2004 | 5.465 | 6.810 | 5.532 | 6.676 | 1,443,318 | +1.21(+22.16%) |
Jan 06, 2004 | 5.541 | 5.580 | 5.417 | 5.465 | 85,869 | -0.10(-1.72%) |
Jan 05, 2004 | 5.580 | 5.589 | 5.398 | 5.561 | 87,756 | +0.04(+0.69%) |