Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.292 | 6.320 | 6.215 | 6.297 | 263,150 | -0.03(-0.54%) |
Mar 30, 2004 | 6.244 | 6.339 | 6.205 | 6.332 | 261,584 | +0.06(+0.95%) |
Mar 29, 2004 | 6.004 | 6.272 | 6.004 | 6.272 | 722,881 | +0.31(+5.14%) |
Mar 26, 2004 | 5.813 | 6.014 | 5.782 | 5.966 | 336,770 | +0.20(+3.49%) |
Mar 25, 2004 | 5.727 | 5.859 | 5.727 | 5.765 | 368,097 | +0.07(+1.21%) |
Mar 24, 2004 | 5.851 | 5.861 | 5.583 | 5.696 | 301,265 | -0.11(-1.91%) |
Mar 23, 2004 | 5.822 | 5.947 | 5.807 | 5.807 | 454,509 | +0.03(+0.56%) |
Mar 22, 2004 | 5.866 | 5.891 | 5.692 | 5.774 | 372,535 | -0.09(-1.47%) |
Mar 19, 2004 | 5.822 | 6.129 | 5.822 | 5.861 | 562,589 | +0.07(+1.16%) |
Mar 18, 2004 | 5.799 | 5.845 | 5.669 | 5.794 | 202,584 | +0.03(+0.60%) |
Mar 17, 2004 | 5.650 | 5.903 | 5.650 | 5.759 | 254,796 | +0.19(+3.44%) |
Mar 16, 2004 | 5.688 | 5.732 | 5.535 | 5.568 | 602,531 | -0.08(-1.49%) |
Mar 15, 2004 | 5.928 | 5.928 | 5.650 | 5.652 | 392,376 | -0.32(-5.33%) |
Mar 12, 2004 | 5.880 | 5.970 | 5.822 | 5.970 | 366,270 | +0.14(+2.36%) |
Mar 11, 2004 | 5.914 | 6.014 | 5.792 | 5.832 | 421,354 | -0.06(-1.07%) |
Mar 10, 2004 | 6.297 | 6.361 | 5.874 | 5.895 | 372,013 | -0.40(-6.39%) |
Mar 09, 2004 | 6.474 | 6.474 | 6.242 | 6.297 | 421,093 | -0.18(-2.72%) |
Mar 08, 2004 | 6.474 | 6.587 | 6.033 | 6.474 | 373,057 | -0.00(-0.03%) |
Mar 05, 2004 | 6.464 | 6.617 | 6.443 | 6.475 | 278,031 | -0.07(-1.08%) |
Mar 04, 2004 | 6.512 | 6.587 | 6.462 | 6.546 | 300,482 | +0.05(+0.83%) |
Mar 03, 2004 | 6.512 | 6.531 | 6.366 | 6.493 | 240,177 | +0.01(+0.09%) |
Mar 02, 2004 | 6.613 | 6.648 | 6.460 | 6.487 | 448,243 | -0.13(-1.94%) |
Mar 01, 2004 | 6.550 | 6.698 | 6.479 | 6.615 | 621,589 | +0.07(+1.11%) |
Feb 27, 2004 | 6.205 | 6.661 | 6.167 | 6.543 | 842,447 | +0.38(+6.09%) |
Feb 26, 2004 | 6.133 | 6.217 | 6.066 | 6.167 | 3,054,689 | +0.03(+0.56%) |
Feb 25, 2004 | 6.125 | 6.133 | 5.958 | 6.133 | 334,681 | +0.02(+0.34%) |
Feb 24, 2004 | 6.100 | 6.127 | 5.976 | 6.112 | 453,726 | +0.00(+0.00%) |
Feb 23, 2004 | 6.253 | 6.294 | 6.081 | 6.112 | 326,066 | -0.10(-1.57%) |
Feb 20, 2004 | 6.454 | 6.454 | 6.119 | 6.209 | 512,204 | -0.29(-4.42%) |
Feb 19, 2004 | 6.636 | 6.669 | 6.487 | 6.497 | 293,433 | -0.15(-2.22%) |
Feb 18, 2004 | 6.713 | 6.770 | 6.627 | 6.644 | 319,018 | -0.01(-0.12%) |
Feb 17, 2004 | 6.655 | 6.751 | 6.617 | 6.652 | 705,651 | +0.05(+0.75%) |
Feb 13, 2004 | 6.646 | 6.723 | 6.579 | 6.602 | 523,690 | -0.08(-1.23%) |
Feb 12, 2004 | 6.623 | 6.813 | 6.577 | 6.684 | 656,832 | +0.06(+0.93%) |
Feb 11, 2004 | 6.416 | 6.640 | 6.389 | 6.623 | 956,532 | +0.23(+3.53%) |
Feb 10, 2004 | 6.370 | 6.414 | 6.338 | 6.397 | 364,703 | +0.05(+0.72%) |
Feb 09, 2004 | 6.288 | 6.403 | 6.248 | 6.351 | 500,456 | +0.08(+1.25%) |
Feb 06, 2004 | 6.110 | 6.274 | 6.094 | 6.272 | 446,938 | +0.14(+2.34%) |
Feb 05, 2004 | 6.054 | 6.184 | 6.037 | 6.129 | 430,230 | +0.08(+1.27%) |
Feb 04, 2004 | 5.997 | 6.225 | 5.976 | 6.052 | 762,301 | +0.06(+0.93%) |
Feb 03, 2004 | 5.999 | 6.058 | 5.978 | 5.997 | 357,655 | -0.04(-0.67%) |
Feb 02, 2004 | 5.803 | 6.069 | 5.746 | 6.037 | 500,978 | +0.24(+4.16%) |
Jan 30, 2004 | 5.995 | 5.995 | 5.780 | 5.796 | 333,376 | -0.24(-3.91%) |
Jan 29, 2004 | 6.010 | 6.058 | 5.886 | 6.031 | 377,496 | +0.02(+0.38%) |
Jan 28, 2004 | 6.129 | 6.204 | 5.966 | 6.008 | 549,536 | -0.08(-1.26%) |
Jan 27, 2004 | 6.020 | 6.253 | 6.000 | 6.085 | 461,558 | +0.06(+0.92%) |
Jan 26, 2004 | 6.196 | 6.301 | 5.861 | 6.029 | 662,837 | -0.08(-1.32%) |
Jan 23, 2004 | 6.100 | 6.217 | 5.976 | 6.110 | 1,134,576 | +0.45(+8.03%) |
Jan 22, 2004 | 5.822 | 5.834 | 5.629 | 5.656 | 521,080 | -0.20(-3.50%) |
Jan 21, 2004 | 5.778 | 5.928 | 5.755 | 5.861 | 496,801 | +0.01(+0.10%) |
Jan 20, 2004 | 5.481 | 5.863 | 5.481 | 5.855 | 714,266 | +0.37(+6.81%) |
Jan 16, 2004 | 5.730 | 5.780 | 5.468 | 5.481 | 408,301 | -0.23(-4.09%) |
Jan 15, 2004 | 5.688 | 5.715 | 5.434 | 5.715 | 363,137 | +0.06(+1.02%) |
Jan 14, 2004 | 5.790 | 5.790 | 5.583 | 5.658 | 214,854 | -0.08(-1.47%) |
Jan 13, 2004 | 5.836 | 5.836 | 5.650 | 5.742 | 439,367 | -0.03(-0.56%) |
Jan 12, 2004 | 5.746 | 5.845 | 5.721 | 5.774 | 238,871 | +0.06(+1.11%) |
Jan 09, 2004 | 5.698 | 5.849 | 5.621 | 5.711 | 368,880 | -0.07(-1.23%) |
Jan 08, 2004 | 5.847 | 5.905 | 5.774 | 5.782 | 399,947 | -0.13(-2.20%) |
Jan 07, 2004 | 5.964 | 5.964 | 5.784 | 5.912 | 337,814 | -0.09(-1.50%) |
Jan 06, 2004 | 6.098 | 6.127 | 5.995 | 6.002 | 272,548 | -0.10(-1.57%) |
Jan 05, 2004 | 5.870 | 6.115 | 5.870 | 6.098 | 300,221 | +0.26(+4.39%) |