Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.079 | 6.079 | 6.057 | 6.074 | 49,990 | +0.03(+0.50%) |
Mar 30, 2004 | 6.040 | 6.062 | 6.036 | 6.045 | 154,643 | +0.00(+0.07%) |
Mar 29, 2004 | 6.066 | 6.070 | 6.040 | 6.040 | 75,920 | -0.03(-0.49%) |
Mar 26, 2004 | 6.083 | 6.096 | 6.066 | 6.070 | 99,280 | -0.02(-0.28%) |
Mar 25, 2004 | 6.122 | 6.122 | 6.079 | 6.087 | 125,209 | -0.03(-0.56%) |
Mar 24, 2004 | 6.087 | 6.130 | 6.087 | 6.122 | 125,209 | +0.03(+0.56%) |
Mar 23, 2004 | 6.057 | 6.087 | 6.057 | 6.087 | 45,318 | +0.01(+0.14%) |
Mar 22, 2004 | 6.066 | 6.079 | 6.049 | 6.079 | 64,473 | +0.03(+0.57%) |
Mar 19, 2004 | 6.053 | 6.053 | 6.032 | 6.045 | 61,670 | +0.00(+0.00%) |
Mar 18, 2004 | 6.079 | 6.079 | 6.045 | 6.045 | 92,272 | -0.03(-0.56%) |
Mar 17, 2004 | 6.083 | 6.087 | 6.045 | 6.079 | 181,974 | +0.00(+0.07%) |
Mar 16, 2004 | 6.087 | 6.092 | 6.057 | 6.074 | 101,849 | -0.02(-0.35%) |
Mar 15, 2004 | 6.083 | 6.096 | 6.057 | 6.096 | 182,442 | +0.02(+0.28%) |
Mar 12, 2004 | 6.083 | 6.096 | 6.053 | 6.079 | 110,259 | +0.00(+0.00%) |
Mar 11, 2004 | 6.053 | 6.083 | 6.053 | 6.079 | 74,752 | +0.03(+0.42%) |
Mar 10, 2004 | 6.053 | 6.057 | 6.032 | 6.053 | 60,268 | -0.01(-0.14%) |
Mar 09, 2004 | 6.057 | 6.070 | 6.040 | 6.062 | 257,661 | +0.00(+0.00%) |
Mar 08, 2004 | 6.096 | 6.096 | 6.036 | 6.062 | 291,767 | -0.02(-0.28%) |
Mar 05, 2004 | 6.015 | 6.092 | 6.015 | 6.079 | 176,134 | +0.08(+1.28%) |
Mar 04, 2004 | 6.027 | 6.045 | 6.002 | 6.002 | 146,701 | +0.00(+0.00%) |
Mar 03, 2004 | 6.040 | 6.040 | 5.993 | 6.002 | 141,328 | -0.03(-0.50%) |
Mar 02, 2004 | 6.023 | 6.053 | 5.989 | 6.032 | 152,074 | +0.01(+0.21%) |
Mar 01, 2004 | 6.023 | 6.027 | 6.002 | 6.019 | 66,108 | +0.03(+0.57%) |
Feb 27, 2004 | 5.963 | 5.997 | 5.933 | 5.985 | 53,027 | +0.03(+0.43%) |
Feb 26, 2004 | 5.980 | 5.980 | 5.937 | 5.959 | 81,059 | -0.01(-0.22%) |
Feb 25, 2004 | 5.963 | 5.972 | 5.929 | 5.972 | 81,059 | +0.04(+0.72%) |
Feb 24, 2004 | 5.972 | 5.972 | 5.929 | 5.929 | 96,009 | -0.02(-0.36%) |
Feb 23, 2004 | 5.993 | 6.015 | 5.946 | 5.950 | 115,865 | -0.03(-0.50%) |
Feb 20, 2004 | 6.023 | 6.023 | 5.942 | 5.980 | 54,428 | -0.02(-0.36%) |
Feb 19, 2004 | 6.015 | 6.019 | 5.989 | 6.002 | 72,416 | +0.00(+0.00%) |
Feb 18, 2004 | 6.027 | 6.027 | 5.993 | 6.002 | 61,670 | -0.02(-0.28%) |
Feb 17, 2004 | 5.993 | 6.036 | 5.993 | 6.019 | 56,064 | +0.01(+0.21%) |
Feb 13, 2004 | 5.993 | 6.015 | 5.993 | 6.006 | 66,108 | +0.00(+0.07%) |
Feb 12, 2004 | 6.027 | 6.027 | 5.972 | 6.002 | 116,333 | -0.03(-0.57%) |
Feb 11, 2004 | 6.010 | 6.036 | 5.993 | 6.036 | 39,244 | +0.00(+0.07%) |
Feb 10, 2004 | 6.057 | 6.062 | 6.027 | 6.032 | 54,195 | -0.01(-0.14%) |
Feb 09, 2004 | 6.032 | 6.040 | 6.015 | 6.040 | 25,929 | +0.00(+0.07%) |
Feb 06, 2004 | 5.993 | 6.053 | 5.993 | 6.036 | 98,345 | +0.04(+0.71%) |
Feb 05, 2004 | 6.019 | 6.019 | 5.993 | 5.993 | 147,401 | -0.02(-0.29%) |
Feb 04, 2004 | 5.997 | 6.027 | 5.980 | 6.010 | 72,416 | -0.02(-0.35%) |
Feb 03, 2004 | 5.950 | 6.032 | 5.929 | 6.032 | 178,237 | +0.09(+1.51%) |
Feb 02, 2004 | 5.963 | 5.967 | 5.916 | 5.942 | 60,268 | +0.02(+0.36%) |
Jan 30, 2004 | 5.950 | 5.955 | 5.920 | 5.920 | 111,661 | -0.03(-0.43%) |
Jan 29, 2004 | 5.989 | 5.993 | 5.933 | 5.946 | 84,563 | -0.04(-0.71%) |
Jan 28, 2004 | 5.955 | 5.989 | 5.933 | 5.989 | 86,665 | +0.03(+0.58%) |
Jan 27, 2004 | 5.942 | 5.955 | 5.916 | 5.955 | 98,813 | +0.03(+0.43%) |
Jan 26, 2004 | 5.976 | 5.993 | 5.916 | 5.929 | 119,369 | -0.05(-0.79%) |
Jan 23, 2004 | 5.985 | 6.010 | 5.955 | 5.976 | 95,542 | +0.00(+0.00%) |
Jan 22, 2004 | 5.950 | 5.989 | 5.950 | 5.976 | 93,440 | +0.03(+0.43%) |
Jan 21, 2004 | 5.993 | 5.997 | 5.950 | 5.950 | 249,251 | -0.06(-1.07%) |
Jan 20, 2004 | 5.895 | 6.019 | 5.895 | 6.015 | 169,594 | +0.09(+1.59%) |
Jan 16, 2004 | 5.920 | 5.950 | 5.890 | 5.920 | 120,070 | +0.01(+0.22%) |
Jan 15, 2004 | 5.920 | 5.942 | 5.895 | 5.908 | 82,694 | -0.02(-0.29%) |
Jan 14, 2004 | 5.886 | 5.942 | 5.886 | 5.925 | 112,128 | +0.00(+0.07%) |
Jan 13, 2004 | 5.899 | 5.920 | 5.869 | 5.920 | 85,965 | +0.03(+0.44%) |
Jan 12, 2004 | 5.899 | 5.908 | 5.865 | 5.895 | 159,549 | +0.00(+0.07%) |
Jan 09, 2004 | 5.886 | 5.937 | 5.865 | 5.890 | 129,414 | +0.03(+0.44%) |
Jan 08, 2004 | 5.843 | 5.865 | 5.818 | 5.865 | 80,825 | +0.04(+0.74%) |
Jan 07, 2004 | 5.801 | 5.843 | 5.792 | 5.822 | 82,227 | +0.02(+0.29%) |
Jan 06, 2004 | 5.809 | 5.843 | 5.792 | 5.805 | 46,486 | +0.01(+0.22%) |
Jan 05, 2004 | 5.779 | 5.809 | 5.762 | 5.792 | 57,465 | -0.01(-0.15%) |