Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,200 | -0.03(-0.53%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,414 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,995 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,273 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,764 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,366 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,133 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,603 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.549 | 5.623 | 134,971 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,348 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,366 | +0.02(+0.37%) |
Mar 16, 2004 | 5.592 | 5.592 | 5.459 | 5.500 | 181,261 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.592 | 177,119 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,804 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,372 | -0.06(-1.04%) |
Mar 10, 2004 | 5.592 | 5.829 | 5.590 | 5.746 | 328,414 | +0.18(+3.24%) |
Mar 09, 2004 | 5.592 | 5.660 | 5.463 | 5.566 | 216,587 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,109 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,643 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.867 | 5.693 | 5.777 | 144,716 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,770 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,549 | -0.13(-2.26%) |
Mar 01, 2004 | 5.603 | 6.099 | 5.603 | 5.900 | 694,590 | +0.44(+8.00%) |
Feb 27, 2004 | 5.510 | 5.533 | 5.426 | 5.463 | 100,619 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,649 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,617 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.469 | 199,533 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,331 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,038 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.705 | 5.478 | 5.478 | 331,094 | +0.02(+0.34%) |
Feb 18, 2004 | 5.705 | 5.726 | 5.439 | 5.459 | 536,961 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,740 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,751 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,090 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.140 | 5.984 | 6.140 | 98,426 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,586 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,689 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,036 | -0.01(-0.14%) |
Feb 05, 2004 | 5.865 | 5.966 | 5.794 | 5.966 | 126,931 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,657 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.902 | 6.015 | 382,012 | -0.01(-0.17%) |
Feb 02, 2004 | 6.362 | 6.362 | 5.931 | 6.026 | 629,054 | -0.39(-6.02%) |
Jan 30, 2004 | 6.485 | 6.495 | 6.364 | 6.411 | 68,460 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,237 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.688 | 6.420 | 6.420 | 151,050 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,277 | -0.07(-0.98%) |
Jan 26, 2004 | 6.612 | 6.719 | 6.600 | 6.719 | 98,183 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,222 | -0.11(-1.65%) |
Jan 22, 2004 | 6.762 | 6.805 | 6.711 | 6.736 | 66,511 | -0.01(-0.09%) |
Jan 21, 2004 | 6.762 | 6.824 | 6.713 | 6.742 | 80,154 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,143 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.807 | 6.834 | 132,047 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,566 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,106 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.731 | 6.565 | 6.725 | 141,549 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,552 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,027 | +0.05(+0.82%) |
Jan 08, 2004 | 6.413 | 6.498 | 6.259 | 6.498 | 361,547 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,479 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.608 | 6.506 | 6.506 | 175,657 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.573 | 6.584 | 173,708 | -0.07(-1.05%) |