Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.121 | 6.149 | 6.075 | 6.088 | 481,531 | -0.05(-0.81%) |
Mar 30, 2004 | 5.966 | 6.200 | 5.966 | 6.138 | 637,533 | +0.17(+2.88%) |
Mar 29, 2004 | 5.961 | 6.038 | 5.950 | 5.966 | 361,599 | +0.00(+0.04%) |
Mar 26, 2004 | 5.915 | 5.986 | 5.915 | 5.964 | 266,916 | +0.05(+0.82%) |
Mar 25, 2004 | 5.955 | 5.961 | 5.911 | 5.915 | 551,867 | -0.07(-1.19%) |
Mar 24, 2004 | 6.011 | 6.022 | 5.977 | 5.986 | 359,796 | -0.02(-0.30%) |
Mar 23, 2004 | 6.037 | 6.066 | 6.003 | 6.004 | 597,856 | -0.03(-0.55%) |
Mar 22, 2004 | 6.144 | 6.144 | 6.021 | 6.037 | 284,049 | -0.09(-1.54%) |
Mar 19, 2004 | 6.103 | 6.155 | 6.103 | 6.131 | 256,095 | +0.03(+0.47%) |
Mar 18, 2004 | 6.096 | 6.123 | 6.033 | 6.103 | 498,664 | -0.00(-0.07%) |
Mar 17, 2004 | 6.038 | 6.147 | 5.992 | 6.107 | 526,618 | +0.07(+1.19%) |
Mar 16, 2004 | 6.016 | 6.097 | 6.005 | 6.035 | 361,599 | +0.05(+0.78%) |
Mar 15, 2004 | 6.094 | 6.099 | 5.972 | 5.988 | 642,943 | -0.09(-1.46%) |
Mar 12, 2004 | 5.933 | 6.083 | 5.917 | 6.077 | 505,878 | +0.15(+2.56%) |
Mar 11, 2004 | 5.944 | 5.999 | 5.883 | 5.925 | 492,352 | -0.04(-0.63%) |
Mar 10, 2004 | 6.044 | 6.049 | 5.909 | 5.963 | 832,310 | -0.09(-1.52%) |
Mar 09, 2004 | 6.077 | 6.143 | 6.055 | 6.055 | 747,546 | -0.05(-0.82%) |
Mar 08, 2004 | 6.084 | 6.147 | 6.083 | 6.105 | 824,194 | +0.02(+0.38%) |
Mar 05, 2004 | 5.955 | 6.099 | 5.948 | 6.082 | 967,571 | +0.14(+2.39%) |
Mar 04, 2004 | 5.930 | 5.966 | 5.903 | 5.940 | 647,452 | +0.01(+0.21%) |
Mar 03, 2004 | 5.833 | 5.944 | 5.833 | 5.927 | 555,474 | +0.06(+1.02%) |
Mar 02, 2004 | 5.824 | 5.900 | 5.803 | 5.868 | 722,297 | +0.07(+1.22%) |
Mar 01, 2004 | 5.761 | 5.844 | 5.761 | 5.797 | 809,766 | +0.05(+0.87%) |
Feb 27, 2004 | 5.767 | 5.767 | 5.723 | 5.747 | 786,321 | -0.02(-0.35%) |
Feb 26, 2004 | 5.701 | 5.772 | 5.701 | 5.767 | 729,511 | +0.08(+1.36%) |
Feb 25, 2004 | 5.650 | 5.689 | 5.645 | 5.689 | 390,455 | +0.06(+0.98%) |
Feb 24, 2004 | 5.587 | 5.653 | 5.579 | 5.634 | 761,072 | +0.05(+0.83%) |
Feb 23, 2004 | 5.678 | 5.697 | 5.587 | 5.587 | 1,169,562 | -0.09(-1.51%) |
Feb 20, 2004 | 5.700 | 5.739 | 5.659 | 5.672 | 575,313 | -0.01(-0.10%) |
Feb 19, 2004 | 5.767 | 5.767 | 5.661 | 5.678 | 615,891 | -0.06(-1.06%) |
Feb 18, 2004 | 5.744 | 5.767 | 5.692 | 5.739 | 723,199 | -0.03(-0.50%) |
Feb 17, 2004 | 5.740 | 5.783 | 5.722 | 5.768 | 873,790 | +0.05(+0.89%) |
Feb 13, 2004 | 5.702 | 5.739 | 5.683 | 5.717 | 526,618 | +0.02(+0.29%) |
Feb 12, 2004 | 5.678 | 5.702 | 5.650 | 5.700 | 713,279 | +0.02(+0.39%) |
Feb 11, 2004 | 5.678 | 5.689 | 5.650 | 5.678 | 550,965 | +0.02(+0.39%) |
Feb 10, 2004 | 5.622 | 5.656 | 5.622 | 5.656 | 818,784 | +0.01(+0.20%) |
Feb 09, 2004 | 5.606 | 5.667 | 5.567 | 5.645 | 924,288 | +0.04(+0.69%) |
Feb 06, 2004 | 5.597 | 5.670 | 5.567 | 5.606 | 681,718 | +0.02(+0.40%) |
Feb 05, 2004 | 5.534 | 5.589 | 5.520 | 5.584 | 766,482 | +0.03(+0.56%) |
Feb 04, 2004 | 5.523 | 5.568 | 5.512 | 5.553 | 991,919 | -0.14(-2.44%) |
Feb 03, 2004 | 5.733 | 5.739 | 5.656 | 5.691 | 1,037,006 | -0.04(-0.74%) |
Feb 02, 2004 | 5.767 | 5.768 | 5.700 | 5.733 | 950,438 | +0.00(+0.06%) |
Jan 30, 2004 | 5.700 | 5.767 | 5.692 | 5.730 | 963,964 | +0.02(+0.29%) |
Jan 29, 2004 | 5.778 | 5.778 | 5.611 | 5.713 | 1,161,447 | +0.02(+0.39%) |
Jan 28, 2004 | 5.689 | 5.744 | 5.656 | 5.691 | 999,132 | -0.00(-0.08%) |
Jan 27, 2004 | 5.700 | 5.722 | 5.689 | 5.696 | 990,115 | -0.02(-0.27%) |
Jan 26, 2004 | 5.679 | 5.717 | 5.656 | 5.711 | 991,017 | +0.03(+0.59%) |
Jan 23, 2004 | 5.656 | 5.690 | 5.639 | 5.678 | 798,043 | -0.01(-0.10%) |
Jan 22, 2004 | 5.661 | 5.711 | 5.646 | 5.683 | 1,016,266 | +0.02(+0.31%) |
Jan 21, 2004 | 5.644 | 5.677 | 5.578 | 5.666 | 961,259 | +0.02(+0.37%) |
Jan 20, 2004 | 5.621 | 5.667 | 5.600 | 5.645 | 1,394,097 | +0.05(+0.91%) |
Jan 16, 2004 | 5.606 | 5.632 | 5.585 | 5.594 | 768,286 | +0.01(+0.18%) |
Jan 15, 2004 | 5.625 | 5.630 | 5.567 | 5.584 | 734,921 | -0.02(-0.34%) |
Jan 14, 2004 | 5.595 | 5.617 | 5.548 | 5.602 | 816,980 | +0.04(+0.64%) |
Jan 13, 2004 | 5.639 | 5.645 | 5.536 | 5.567 | 1,200,222 | -0.03(-0.50%) |
Jan 12, 2004 | 5.573 | 5.656 | 5.523 | 5.595 | 1,958,589 | +0.04(+0.76%) |
Jan 09, 2004 | 5.581 | 5.581 | 5.543 | 5.553 | 800,749 | -0.02(-0.30%) |
Jan 08, 2004 | 5.589 | 5.589 | 5.558 | 5.569 | 611,382 | -0.01(-0.14%) |
Jan 07, 2004 | 5.567 | 5.577 | 5.545 | 5.577 | 939,617 | +0.01(+0.10%) |
Jan 06, 2004 | 5.534 | 5.589 | 5.506 | 5.571 | 870,183 | +0.02(+0.38%) |
Jan 05, 2004 | 5.559 | 5.584 | 5.534 | 5.550 | 816,078 | -0.02(-0.30%) |