Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.305 | 6.370 | 6.286 | 6.368 | 58,404 | +0.12(+1.91%) |
Mar 30, 2004 | 6.251 | 6.295 | 6.203 | 6.249 | 43,730 | -0.04(-0.60%) |
Mar 29, 2004 | 6.285 | 6.346 | 6.269 | 6.286 | 11,152 | +0.01(+0.14%) |
Mar 26, 2004 | 6.150 | 6.283 | 6.150 | 6.278 | 10,565 | +0.10(+1.66%) |
Mar 25, 2004 | 6.176 | 6.176 | 6.135 | 6.176 | 34,632 | +0.04(+0.61%) |
Mar 24, 2004 | 6.188 | 6.262 | 6.138 | 6.138 | 19,957 | -0.02(-0.30%) |
Mar 23, 2004 | 6.218 | 6.261 | 6.152 | 6.157 | 20,544 | -0.07(-1.07%) |
Mar 22, 2004 | 6.312 | 6.312 | 6.223 | 6.223 | 23,479 | -0.09(-1.38%) |
Mar 19, 2004 | 6.356 | 6.383 | 6.280 | 6.310 | 30,523 | -0.05(-0.75%) |
Mar 18, 2004 | 6.329 | 6.360 | 6.259 | 6.358 | 82,471 | +0.06(+0.89%) |
Mar 17, 2004 | 6.302 | 6.320 | 6.223 | 6.302 | 28,175 | +0.07(+1.12%) |
Mar 16, 2004 | 6.298 | 6.298 | 6.232 | 6.232 | 44,610 | -0.02(-0.33%) |
Mar 15, 2004 | 6.320 | 6.346 | 6.232 | 6.252 | 56,350 | -0.00(-0.05%) |
Mar 12, 2004 | 6.228 | 6.344 | 6.189 | 6.256 | 45,491 | +0.21(+3.44%) |
Mar 11, 2004 | 6.041 | 6.128 | 6.022 | 6.048 | 14,087 | +0.03(+0.42%) |
Mar 10, 2004 | 6.033 | 6.090 | 6.022 | 6.022 | 32,577 | -0.02(-0.37%) |
Mar 09, 2004 | 6.026 | 6.084 | 6.026 | 6.044 | 10,859 | +0.02(+0.40%) |
Mar 08, 2004 | 6.128 | 6.138 | 5.997 | 6.021 | 42,556 | -0.11(-1.83%) |
Mar 05, 2004 | 6.154 | 6.164 | 6.084 | 6.133 | 155,257 | -0.03(-0.50%) |
Mar 04, 2004 | 6.097 | 6.165 | 6.097 | 6.164 | 12,913 | +0.07(+1.23%) |
Mar 03, 2004 | 5.994 | 6.094 | 5.994 | 6.089 | 6,163 | +0.02(+0.34%) |
Mar 02, 2004 | 6.046 | 6.073 | 6.005 | 6.068 | 39,621 | +0.05(+0.90%) |
Mar 01, 2004 | 5.963 | 6.021 | 5.963 | 6.014 | 24,359 | +0.06(+1.00%) |
Feb 27, 2004 | 5.941 | 5.973 | 5.939 | 5.954 | 7,337 | -0.05(-0.85%) |
Feb 26, 2004 | 5.971 | 6.005 | 5.939 | 6.005 | 17,903 | +0.04(+0.66%) |
Feb 25, 2004 | 5.973 | 5.973 | 5.906 | 5.966 | 7,630 | +0.05(+0.78%) |
Feb 24, 2004 | 5.969 | 5.975 | 5.915 | 5.920 | 31,110 | -0.05(-0.83%) |
Feb 23, 2004 | 5.895 | 5.997 | 5.895 | 5.969 | 27,294 | +0.07(+1.18%) |
Feb 20, 2004 | 5.900 | 5.947 | 5.879 | 5.900 | 22,305 | -0.02(-0.31%) |
Feb 19, 2004 | 5.946 | 5.946 | 5.883 | 5.918 | 21,131 | -0.00(-0.06%) |
Feb 18, 2004 | 5.946 | 5.946 | 5.920 | 5.922 | 12,620 | +0.00(+0.03%) |
Feb 17, 2004 | 5.964 | 6.005 | 5.920 | 5.920 | 16,142 | -0.04(-0.74%) |
Feb 13, 2004 | 5.946 | 6.007 | 5.792 | 5.964 | 58,991 | +0.01(+0.23%) |
Feb 12, 2004 | 5.951 | 5.963 | 5.900 | 5.951 | 61,339 | -0.01(-0.17%) |
Feb 11, 2004 | 5.860 | 5.961 | 5.860 | 5.961 | 54,883 | +0.09(+1.48%) |
Feb 10, 2004 | 5.837 | 5.954 | 5.837 | 5.874 | 39,034 | -0.01(-0.14%) |
Feb 09, 2004 | 5.782 | 5.917 | 5.768 | 5.883 | 30,523 | -0.03(-0.46%) |
Feb 06, 2004 | 5.845 | 5.912 | 5.767 | 5.910 | 31,697 | +0.12(+2.00%) |
Feb 05, 2004 | 5.872 | 5.913 | 5.755 | 5.794 | 22,305 | +0.03(+0.56%) |
Feb 04, 2004 | 5.792 | 5.961 | 5.758 | 5.762 | 192,237 | -0.12(-1.97%) |
Feb 03, 2004 | 5.833 | 5.918 | 5.823 | 5.878 | 54,296 | +0.09(+1.62%) |
Feb 02, 2004 | 5.775 | 5.825 | 5.774 | 5.784 | 93,624 | +0.01(+0.15%) |
Jan 30, 2004 | 5.775 | 5.775 | 5.699 | 5.775 | 176,388 | +0.02(+0.39%) |
Jan 29, 2004 | 5.741 | 5.784 | 5.741 | 5.753 | 59,578 | -0.05(-0.82%) |
Jan 28, 2004 | 5.775 | 5.816 | 5.753 | 5.801 | 56,644 | +0.03(+0.56%) |
Jan 27, 2004 | 5.833 | 5.833 | 5.698 | 5.769 | 8,217 | -0.06(-0.96%) |
Jan 26, 2004 | 5.707 | 5.825 | 5.705 | 5.825 | 29,936 | +0.13(+2.33%) |
Jan 23, 2004 | 5.792 | 5.826 | 5.692 | 5.692 | 7,630 | -0.05(-0.86%) |
Jan 22, 2004 | 5.780 | 5.784 | 5.702 | 5.741 | 24,946 | -0.03(-0.53%) |
Jan 21, 2004 | 5.697 | 5.787 | 5.697 | 5.772 | 6,456 | +0.08(+1.37%) |
Jan 20, 2004 | 5.722 | 5.724 | 5.632 | 5.694 | 52,828 | +0.00(+0.06%) |
Jan 16, 2004 | 5.665 | 5.705 | 5.566 | 5.690 | 28,468 | +0.03(+0.45%) |
Jan 15, 2004 | 5.648 | 5.665 | 5.554 | 5.665 | 24,562 | +0.06(+1.03%) |
Jan 14, 2004 | 5.608 | 5.665 | 5.537 | 5.607 | 31,218 | +0.02(+0.27%) |
Jan 13, 2004 | 5.636 | 5.639 | 5.557 | 5.591 | 33,191 | -0.02(-0.39%) |
Jan 12, 2004 | 5.615 | 5.622 | 5.537 | 5.613 | 68,436 | +0.07(+1.26%) |
Jan 09, 2004 | 5.605 | 5.622 | 5.544 | 5.544 | 26,628 | -0.04(-0.64%) |
Jan 08, 2004 | 5.515 | 5.579 | 5.515 | 5.579 | 33,455 | +0.07(+1.30%) |
Jan 07, 2004 | 5.492 | 5.508 | 5.484 | 5.508 | 33,152 | +0.06(+1.03%) |
Jan 06, 2004 | 5.450 | 5.481 | 5.394 | 5.452 | 77,188 | +0.07(+1.23%) |
Jan 05, 2004 | 5.418 | 5.443 | 5.382 | 5.385 | 30,523 | +0.01(+0.09%) |