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%) |
Jan 02, 2004 | 5.739 | 5.739 | 5.539 | 5.567 | 1,142,510 | +0.02(+0.40%) |
Dec 31, 2003 | 5.549 | 5.561 | 5.545 | 5.545 | 772,795 | +0.00(+0.00%) |
Dec 30, 2003 | 5.539 | 5.557 | 5.539 | 5.545 | 847,639 | +0.01(+0.20%) |
Dec 29, 2003 | 5.473 | 5.573 | 5.428 | 5.534 | 1,552,804 | +0.01(+0.10%) |
Dec 26, 2003 | 5.519 | 5.563 | 5.519 | 5.528 | 920,681 | +0.01(+0.10%) |
Dec 24, 2003 | 5.519 | 5.545 | 5.512 | 5.523 | 552,769 | +0.00(+0.06%) |
Dec 23, 2003 | 5.499 | 5.534 | 5.495 | 5.519 | 1,120,868 | +0.02(+0.34%) |
Dec 22, 2003 | 5.550 | 5.559 | 5.489 | 5.500 | 2,682,690 | -0.04(-0.80%) |
Dec 19, 2003 | 5.534 | 5.584 | 5.534 | 5.545 | 12,638,851 | +0.00(+0.00%) |
Dec 18, 2003 | 5.489 | 5.584 | 5.489 | 5.545 | 1,982,034 | +0.05(+0.93%) |
Dec 17, 2003 | 5.528 | 5.535 | 5.490 | 5.494 | 1,098,324 | -0.07(-1.22%) |
Dec 16, 2003 | 5.473 | 5.567 | 5.434 | 5.561 | 1,612,319 | -0.05(-0.91%) |
Dec 15, 2003 | 5.750 | 5.763 | 5.624 | 5.612 | 797,142 | -0.13(-2.20%) |
Dec 12, 2003 | 5.489 | 5.764 | 5.489 | 5.739 | 1,578,052 | +0.09(+1.65%) |
Dec 11, 2003 | 5.878 | 5.878 | 5.589 | 5.646 | 1,753,893 | -0.30(-5.11%) |
Dec 10, 2003 | 6.070 | 6.070 | 5.938 | 5.950 | 352,582 | -0.15(-2.44%) |
Dec 09, 2003 | 6.055 | 6.110 | 5.996 | 6.098 | 422,918 | +0.03(+0.44%) |
Dec 08, 2003 | 6.127 | 6.138 | 5.961 | 6.072 | 745,742 | -0.00(-0.05%) |
Dec 05, 2003 | 5.977 | 6.099 | 5.977 | 6.075 | 240,765 | +0.06(+1.07%) |
Dec 04, 2003 | 6.044 | 6.044 | 5.988 | 6.011 | 272,326 | -0.09(-1.51%) |
Dec 03, 2003 | 6.033 | 6.187 | 6.022 | 6.103 | 500,468 | +0.08(+1.36%) |
Dec 02, 2003 | 5.955 | 6.033 | 5.955 | 6.021 | 249,783 | +0.07(+1.14%) |
Dec 01, 2003 | 5.933 | 5.961 | 5.912 | 5.953 | 236,257 | +0.01(+0.21%) |
Nov 28, 2003 | 5.944 | 5.955 | 5.900 | 5.941 | 102,798 | +0.01(+0.13%) |
Nov 26, 2003 | 5.927 | 5.927 | 5.916 | 5.933 | 220,927 | -0.02(-0.30%) |
Nov 25, 2003 | 5.962 | 5.962 | 5.907 | 5.951 | 212,811 | -0.02(-0.28%) |
Nov 24, 2003 | 5.836 | 5.967 | 5.811 | 5.967 | 375,125 | +0.13(+2.24%) |
Nov 21, 2003 | 5.955 | 5.955 | 5.811 | 5.836 | 500,468 | -0.11(-1.81%) |
Nov 20, 2003 | 5.988 | 6.027 | 5.922 | 5.944 | 855,755 | -0.15(-2.53%) |
Nov 19, 2003 | 6.007 | 6.228 | 5.988 | 6.098 | 1,100,128 | +0.12(+1.98%) |
Nov 18, 2003 | 5.811 | 6.011 | 5.798 | 5.980 | 881,906 | +0.15(+2.65%) |
Nov 17, 2003 | 5.820 | 5.839 | 5.794 | 5.825 | 536,538 | +0.05(+0.81%) |
Nov 14, 2003 | 5.667 | 5.789 | 5.658 | 5.779 | 760,170 | +0.18(+3.17%) |
Nov 13, 2003 | 5.567 | 5.617 | 5.567 | 5.601 | 180,348 | -0.02(-0.28%) |
Nov 12, 2003 | 5.539 | 5.630 | 5.539 | 5.617 | 412,999 | +0.08(+1.44%) |
Nov 11, 2003 | 5.563 | 5.563 | 5.508 | 5.537 | 224,534 | -0.02(-0.36%) |
Nov 10, 2003 | 5.645 | 5.645 | 5.545 | 5.557 | 372,420 | -0.05(-0.87%) |
Nov 07, 2003 | 5.545 | 5.625 | 5.528 | 5.606 | 411,195 | +0.06(+1.10%) |
Nov 06, 2003 | 5.445 | 5.545 | 5.445 | 5.545 | 400,374 | +0.10(+1.83%) |
Nov 05, 2003 | 5.375 | 5.445 | 5.396 | 5.445 | 284,951 | +0.04(+0.80%) |
Nov 04, 2003 | 5.375 | 5.406 | 5.375 | 5.402 | 232,199 | +0.01(+0.21%) |
Nov 03, 2003 | 5.395 | 5.407 | 5.385 | 5.391 | 194,325 | +0.06(+1.17%) |
Oct 31, 2003 | 5.295 | 5.351 | 5.295 | 5.329 | 189,366 | +0.01(+0.12%) |
Oct 30, 2003 | 5.388 | 5.388 | 5.285 | 5.322 | 458,987 | -0.15(-2.70%) |
Oct 29, 2003 | 5.408 | 5.472 | 5.408 | 5.469 | 608,677 | +0.07(+1.25%) |
Oct 28, 2003 | 5.351 | 5.401 | 5.341 | 5.402 | 623,105 | +0.05(+0.85%) |
Oct 27, 2003 | 5.342 | 5.412 | 5.342 | 5.356 | 390,455 | +0.08(+1.53%) |
Oct 24, 2003 | 5.256 | 5.284 | 5.245 | 5.275 | 193,875 | +0.03(+0.57%) |
Oct 23, 2003 | 5.193 | 5.245 | 5.184 | 5.245 | 192,071 | +0.05(+1.00%) |
Oct 22, 2003 | 5.168 | 5.195 | 5.168 | 5.193 | 207,401 | +0.00(+0.06%) |
Oct 21, 2003 | 5.202 | 5.237 | 5.190 | 5.190 | 379,634 | -0.02(-0.32%) |
Oct 20, 2003 | 5.262 | 5.262 | 5.201 | 5.207 | 321,922 | -0.06(-1.20%) |
Oct 17, 2003 | 5.258 | 5.300 | 5.258 | 5.270 | 311,101 | +0.01(+0.17%) |
Oct 16, 2003 | 5.359 | 5.306 | 5.223 | 5.261 | 840,425 | -0.10(-1.82%) |
Oct 15, 2003 | 5.406 | 5.425 | 5.352 | 5.359 | 432,837 | -0.05(-0.88%) |
Oct 14, 2003 | 5.336 | 5.407 | 5.335 | 5.406 | 302,986 | +0.07(+1.33%) |
Oct 13, 2003 | 5.299 | 5.345 | 5.299 | 5.335 | 243,471 | +0.04(+0.69%) |
Oct 10, 2003 | 5.261 | 5.330 | 5.261 | 5.299 | 212,811 | +0.05(+0.89%) |
Oct 09, 2003 | 5.223 | 5.268 | 5.223 | 5.252 | 246,176 | +0.04(+0.79%) |
Oct 08, 2003 | 5.173 | 5.221 | 5.168 | 5.211 | 271,425 | +0.02(+0.41%) |
Oct 07, 2003 | 5.161 | 5.207 | 5.151 | 5.190 | 176,741 | +0.03(+0.56%) |
Oct 06, 2003 | 5.173 | 5.177 | 5.151 | 5.161 | 216,418 | -0.00(-0.02%) |
Oct 03, 2003 | 5.160 | 5.173 | 5.142 | 5.162 | 367,911 | +0.03(+0.58%) |
Oct 02, 2003 | 5.107 | 5.146 | 5.106 | 5.132 | 462,594 | +0.05(+1.05%) |
Oct 01, 2003 | 5.074 | 5.074 | 5.074 | 5.079 | 449,970 | -0.00(-0.02%) |
Sep 30, 2003 | 5.072 | 5.112 | 5.072 | 5.080 | 298,477 | +0.01(+0.15%) |
Sep 29, 2003 | 5.102 | 5.113 | 5.072 | 5.072 | 271,425 | -0.03(-0.67%) |
Sep 26, 2003 | 5.179 | 5.179 | 5.090 | 5.107 | 272,326 | -0.01(-0.17%) |
Sep 25, 2003 | 5.159 | 5.159 | 5.101 | 5.116 | 247,979 | +0.01(+0.28%) |
Sep 24, 2003 | 5.093 | 5.151 | 5.075 | 5.101 | 445,461 | +0.04(+0.70%) |
Sep 23, 2003 | 4.994 | 5.095 | 5.007 | 5.066 | 409,392 | +0.07(+1.44%) |
Sep 22, 2003 | 5.005 | 5.018 | 4.984 | 4.994 | 238,962 | -0.04(-0.77%) |
Sep 19, 2003 | 5.014 | 5.048 | 5.014 | 5.032 | 275,032 | +0.02(+0.40%) |
Sep 18, 2003 | 4.947 | 5.013 | 4.923 | 5.013 | 623,105 | +0.11(+2.26%) |
Sep 17, 2003 | 4.902 | 4.908 | 4.879 | 4.902 | 437,346 | +0.02(+0.34%) |
Sep 16, 2003 | 4.854 | 4.891 | 4.852 | 4.885 | 353,483 | +0.02(+0.46%) |
Sep 15, 2003 | 4.935 | 4.935 | 4.835 | 4.863 | 577,116 | -0.07(-1.33%) |
Sep 12, 2003 | 4.989 | 4.989 | 4.905 | 4.928 | 280,442 | -0.05(-0.91%) |
Sep 11, 2003 | 4.957 | 4.981 | 4.952 | 4.974 | 164,117 | +0.02(+0.38%) |
Sep 10, 2003 | 5.001 | 5.001 | 4.952 | 4.955 | 303,887 | -0.05(-0.93%) |
Sep 09, 2003 | 5.029 | 5.056 | 4.995 | 5.001 | 189,366 | -0.06(-1.10%) |
Sep 08, 2003 | 4.974 | 5.057 | 4.947 | 5.057 | 342,662 | +0.07(+1.36%) |
Sep 05, 2003 | 4.961 | 4.989 | 4.936 | 4.989 | 442,756 | +0.00(+0.00%) |
Sep 04, 2003 | 5.025 | 5.025 | 4.915 | 4.989 | 585,232 | -0.04(-0.71%) |
Sep 03, 2003 | 5.123 | 5.125 | 5.024 | 5.025 | 564,492 | -0.10(-2.03%) |