Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.895 | 6.895 | 6.610 | 6.732 | 617,397 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.918 | 6.654 | 6.885 | 605,911 | +0.23(+3.48%) |
Mar 29, 2004 | 6.502 | 6.675 | 6.502 | 6.654 | 503,055 | +0.20(+3.06%) |
Mar 26, 2004 | 6.150 | 6.510 | 6.137 | 6.456 | 428,131 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.014 | 6.148 | 442,228 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.368 | 5.949 | 6.012 | 1,748,031 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.939 | 5.807 | 5.851 | 675,091 | +0.11(+1.83%) |
Mar 22, 2004 | 6.129 | 6.148 | 5.704 | 5.746 | 360,779 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.309 | 5.989 | 6.087 | 523,417 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.876 | 5.721 | 5.780 | 361,562 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.675 | 5.876 | 292,643 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.602 | 5.623 | 294,210 | -0.01(-0.24%) |
Mar 15, 2004 | 5.922 | 5.934 | 5.602 | 5.637 | 335,718 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.895 | 5.604 | 5.895 | 474,338 | +0.21(+3.74%) |
Mar 11, 2004 | 5.784 | 6.045 | 5.681 | 5.683 | 313,528 | -0.10(-1.72%) |
Mar 10, 2004 | 6.014 | 6.043 | 5.782 | 5.782 | 257,140 | -0.26(-4.28%) |
Mar 09, 2004 | 6.106 | 6.114 | 5.976 | 6.041 | 251,919 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.052 | 6.068 | 265,494 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.186 | 6.014 | 6.162 | 183,261 | +0.11(+1.87%) |
Mar 04, 2004 | 6.033 | 6.049 | 5.937 | 6.049 | 326,842 | +0.06(+1.06%) |
Mar 03, 2004 | 6.094 | 6.094 | 5.939 | 5.985 | 531,771 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.253 | 6.089 | 6.094 | 470,423 | -0.09(-1.46%) |
Mar 01, 2004 | 6.087 | 6.225 | 6.079 | 6.184 | 489,219 | +0.16(+2.70%) |
Feb 27, 2004 | 6.024 | 6.117 | 5.995 | 6.022 | 322,665 | -0.01(-0.19%) |
Feb 26, 2004 | 5.920 | 6.100 | 5.874 | 6.033 | 377,487 | +0.13(+2.27%) |
Feb 25, 2004 | 5.727 | 5.899 | 5.723 | 5.899 | 371,743 | +0.19(+3.36%) |
Feb 24, 2004 | 5.784 | 5.932 | 5.708 | 5.708 | 370,699 | -0.07(-1.16%) |
Feb 23, 2004 | 5.880 | 5.918 | 5.775 | 5.775 | 319,793 | -0.07(-1.28%) |
Feb 20, 2004 | 5.880 | 5.880 | 5.692 | 5.849 | 394,716 | +0.05(+0.86%) |
Feb 19, 2004 | 5.876 | 5.937 | 5.767 | 5.800 | 391,584 | -0.01(-0.13%) |
Feb 18, 2004 | 5.937 | 5.960 | 5.731 | 5.807 | 196,836 | -0.09(-1.59%) |
Feb 17, 2004 | 5.723 | 5.937 | 5.723 | 5.901 | 245,131 | +0.20(+3.46%) |
Feb 13, 2004 | 5.845 | 5.863 | 5.619 | 5.704 | 359,735 | -0.09(-1.62%) |
Feb 12, 2004 | 5.863 | 5.895 | 5.784 | 5.798 | 158,983 | -0.04(-0.75%) |
Feb 11, 2004 | 5.805 | 5.868 | 5.711 | 5.842 | 168,120 | +0.04(+0.63%) |
Feb 10, 2004 | 5.631 | 5.845 | 5.631 | 5.805 | 507,231 | +0.23(+4.09%) |
Feb 09, 2004 | 5.441 | 5.619 | 5.432 | 5.577 | 404,114 | +0.17(+3.08%) |
Feb 06, 2004 | 5.484 | 5.495 | 5.380 | 5.411 | 351,903 | -0.04(-0.70%) |
Feb 05, 2004 | 5.282 | 5.470 | 5.282 | 5.449 | 226,857 | +0.20(+3.87%) |
Feb 04, 2004 | 5.420 | 5.420 | 5.204 | 5.246 | 393,411 | -0.17(-3.22%) |
Feb 03, 2004 | 5.568 | 5.568 | 5.418 | 5.420 | 262,883 | -0.15(-2.65%) |
Feb 02, 2004 | 5.583 | 5.694 | 5.459 | 5.568 | 251,397 | +0.01(+0.24%) |
Jan 30, 2004 | 5.535 | 5.596 | 5.449 | 5.554 | 305,957 | +0.04(+0.69%) |
Jan 29, 2004 | 5.610 | 5.612 | 5.392 | 5.516 | 538,819 | -0.02(-0.38%) |
Jan 28, 2004 | 5.934 | 5.936 | 5.506 | 5.537 | 324,231 | -0.38(-6.44%) |
Jan 27, 2004 | 5.918 | 5.951 | 5.840 | 5.918 | 299,431 | +0.03(+0.52%) |
Jan 26, 2004 | 6.050 | 6.070 | 5.782 | 5.888 | 192,398 | -0.16(-2.66%) |
Jan 23, 2004 | 6.031 | 6.089 | 5.872 | 6.049 | 232,600 | +0.07(+1.09%) |
Jan 22, 2004 | 6.223 | 6.238 | 5.951 | 5.983 | 239,910 | -0.24(-3.85%) |
Jan 21, 2004 | 6.033 | 6.280 | 6.022 | 6.223 | 272,803 | +0.24(+4.00%) |
Jan 20, 2004 | 5.985 | 6.020 | 5.960 | 5.983 | 204,145 | -0.01(-0.13%) |
Jan 16, 2004 | 6.033 | 6.071 | 5.953 | 5.991 | 307,263 | +0.13(+2.29%) |
Jan 15, 2004 | 6.081 | 6.081 | 5.777 | 5.857 | 634,627 | -0.38(-6.05%) |
Jan 14, 2004 | 6.393 | 6.393 | 6.148 | 6.234 | 352,425 | -0.16(-2.49%) |
Jan 13, 2004 | 6.347 | 6.393 | 6.152 | 6.393 | 234,428 | +0.11(+1.74%) |
Jan 12, 2004 | 6.261 | 6.301 | 6.215 | 6.284 | 210,150 | +0.05(+0.83%) |
Jan 09, 2004 | 6.485 | 6.485 | 6.232 | 6.232 | 159,766 | -0.25(-3.90%) |
Jan 08, 2004 | 6.502 | 6.506 | 6.449 | 6.485 | 152,717 | +0.03(+0.42%) |
Jan 07, 2004 | 6.397 | 6.458 | 6.301 | 6.458 | 297,864 | +0.06(+0.96%) |
Jan 06, 2004 | 6.602 | 6.646 | 6.397 | 6.397 | 357,385 | -0.15(-2.28%) |
Jan 05, 2004 | 6.721 | 6.721 | 6.531 | 6.546 | 256,357 | -0.06(-0.87%) |