Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.122 | 6.172 | 6.101 | 6.135 | 597,384 | +0.11(+1.76%) |
Mar 30, 2004 | 5.985 | 6.036 | 5.969 | 6.029 | 731,482 | -0.02(-0.27%) |
Mar 29, 2004 | 5.987 | 6.073 | 5.969 | 6.045 | 1,958,261 | +0.07(+1.16%) |
Mar 26, 2004 | 5.918 | 5.987 | 5.907 | 5.976 | 835,300 | -0.06(-0.96%) |
Mar 25, 2004 | 5.999 | 6.078 | 5.957 | 6.034 | 1,225,481 | +0.28(+4.78%) |
Mar 24, 2004 | 5.835 | 5.849 | 5.731 | 5.759 | 1,555,102 | -0.09(-1.62%) |
Mar 23, 2004 | 5.904 | 5.934 | 5.830 | 5.853 | 1,823,298 | +0.18(+3.22%) |
Mar 22, 2004 | 5.765 | 5.765 | 5.657 | 5.671 | 1,787,827 | -0.22(-3.80%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.890 | 5.895 | 1,625,179 | -0.05(-0.78%) |
Mar 18, 2004 | 5.916 | 5.976 | 5.895 | 5.941 | 2,938,041 | -0.19(-3.17%) |
Mar 17, 2004 | 6.052 | 6.142 | 6.036 | 6.135 | 1,198,229 | +0.20(+3.35%) |
Mar 16, 2004 | 5.953 | 6.029 | 5.874 | 5.937 | 1,510,980 | +0.13(+2.31%) |
Mar 15, 2004 | 6.126 | 6.135 | 5.802 | 5.802 | 2,460,480 | -0.49(-7.86%) |
Mar 12, 2004 | 6.244 | 6.306 | 6.195 | 6.297 | 905,809 | +0.15(+2.44%) |
Mar 11, 2004 | 6.200 | 6.235 | 6.142 | 6.147 | 1,514,441 | -0.20(-3.13%) |
Mar 10, 2004 | 6.410 | 6.496 | 6.343 | 6.346 | 739,268 | -0.15(-2.31%) |
Mar 09, 2004 | 6.558 | 6.598 | 6.427 | 6.496 | 1,032,986 | -0.08(-1.23%) |
Mar 08, 2004 | 6.588 | 6.637 | 6.565 | 6.577 | 527,307 | -0.00(-0.07%) |
Mar 05, 2004 | 6.547 | 6.621 | 6.545 | 6.582 | 565,374 | +0.00(+0.04%) |
Mar 04, 2004 | 6.489 | 6.586 | 6.480 | 6.579 | 1,175,735 | +0.03(+0.49%) |
Mar 03, 2004 | 6.514 | 6.551 | 6.459 | 6.547 | 853,468 | -0.05(-0.74%) |
Mar 02, 2004 | 6.706 | 6.723 | 6.582 | 6.595 | 629,827 | -0.13(-1.96%) |
Mar 01, 2004 | 6.748 | 6.764 | 6.672 | 6.727 | 1,630,370 | +0.06(+0.87%) |
Feb 27, 2004 | 6.667 | 6.720 | 6.195 | 6.669 | 458,960 | -0.11(-1.60%) |
Feb 26, 2004 | 6.743 | 6.801 | 6.711 | 6.778 | 1,496,705 | +0.03(+0.48%) |
Feb 25, 2004 | 6.766 | 6.813 | 6.711 | 6.746 | 2,039,153 | +0.24(+3.70%) |
Feb 24, 2004 | 6.482 | 6.558 | 6.438 | 6.505 | 1,055,480 | +0.03(+0.46%) |
Feb 23, 2004 | 6.575 | 6.588 | 6.424 | 6.475 | 1,421,437 | -0.09(-1.44%) |
Feb 20, 2004 | 6.739 | 6.748 | 6.556 | 6.570 | 837,462 | -0.13(-2.00%) |
Feb 19, 2004 | 6.711 | 6.753 | 6.683 | 6.704 | 1,056,777 | +0.12(+1.86%) |
Feb 18, 2004 | 6.660 | 6.676 | 6.526 | 6.582 | 1,793,018 | -0.07(-1.01%) |
Feb 17, 2004 | 6.688 | 6.716 | 6.649 | 6.649 | 2,568,190 | +0.37(+5.81%) |
Feb 13, 2004 | 6.348 | 6.373 | 6.249 | 6.283 | 1,620,854 | -0.06(-0.98%) |
Feb 12, 2004 | 6.397 | 6.431 | 6.336 | 6.346 | 805,019 | -0.06(-0.97%) |
Feb 11, 2004 | 6.362 | 6.424 | 6.216 | 6.408 | 3,473,567 | +0.20(+3.20%) |
Feb 10, 2004 | 6.149 | 6.223 | 6.110 | 6.209 | 590,895 | +0.10(+1.63%) |
Feb 09, 2004 | 6.179 | 6.189 | 6.075 | 6.110 | 574,458 | -0.01(-0.23%) |
Feb 06, 2004 | 6.038 | 6.124 | 6.011 | 6.124 | 2,092,792 | +0.06(+1.07%) |
Feb 05, 2004 | 6.103 | 6.145 | 6.020 | 6.059 | 2,448,800 | +0.11(+1.87%) |
Feb 04, 2004 | 5.881 | 5.983 | 5.881 | 5.948 | 2,393,863 | -0.11(-1.79%) |
Feb 03, 2004 | 6.034 | 6.096 | 5.978 | 6.057 | 1,253,599 | -0.03(-0.49%) |
Feb 02, 2004 | 6.108 | 6.115 | 6.054 | 6.087 | 2,410,734 | -0.04(-0.72%) |
Jan 30, 2004 | 6.105 | 6.138 | 6.029 | 6.131 | 2,643,458 | +0.05(+0.80%) |
Jan 29, 2004 | 6.138 | 6.158 | 5.999 | 6.082 | 1,963,885 | -0.05(-0.79%) |
Jan 28, 2004 | 6.297 | 6.323 | 6.131 | 6.131 | 1,176,600 | -0.18(-2.82%) |
Jan 27, 2004 | 6.339 | 6.357 | 6.297 | 6.309 | 1,345,304 | +0.05(+0.81%) |
Jan 26, 2004 | 6.230 | 6.260 | 6.189 | 6.258 | 1,934,037 | +0.10(+1.58%) |
Jan 23, 2004 | 6.198 | 6.226 | 6.142 | 6.161 | 1,025,200 | +0.01(+0.23%) |
Jan 22, 2004 | 6.193 | 6.202 | 6.126 | 6.147 | 1,329,732 | -0.06(-0.97%) |
Jan 21, 2004 | 6.154 | 6.235 | 6.126 | 6.207 | 4,127,187 | +0.06(+0.94%) |
Jan 20, 2004 | 6.126 | 6.184 | 6.122 | 6.149 | 2,253,277 | +0.11(+1.88%) |
Jan 16, 2004 | 6.043 | 6.048 | 5.999 | 6.036 | 6,109,673 | -0.09(-1.43%) |
Jan 15, 2004 | 6.138 | 6.156 | 6.078 | 6.124 | 1,289,502 | -0.09(-1.45%) |
Jan 14, 2004 | 6.242 | 6.260 | 6.158 | 6.214 | 900,186 | +0.08(+1.24%) |
Jan 13, 2004 | 6.175 | 6.202 | 6.101 | 6.138 | 2,651,677 | +0.05(+0.80%) |
Jan 12, 2004 | 6.075 | 6.105 | 6.068 | 6.089 | 1,575,866 | +0.07(+1.23%) |
Jan 09, 2004 | 6.071 | 6.112 | 6.015 | 6.015 | 1,061,103 | -0.11(-1.74%) |
Jan 08, 2004 | 5.939 | 6.149 | 6.078 | 6.122 | 1,628,207 | +0.18(+3.08%) |
Jan 07, 2004 | 5.925 | 5.941 | 5.876 | 5.939 | 1,392,022 | -0.04(-0.73%) |
Jan 06, 2004 | 5.937 | 5.987 | 5.907 | 5.983 | 1,170,112 | +0.01(+0.15%) |
Jan 05, 2004 | 5.923 | 5.987 | 5.895 | 5.974 | 1,543,423 | +0.32(+5.69%) |