Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.142 | 6.245 | 6.125 | 6.176 | 267,466 | +0.03(+0.56%) |
Mar 30, 2004 | 5.885 | 6.159 | 5.817 | 6.142 | 188,442 | +0.24(+4.06%) |
Mar 29, 2004 | 5.988 | 6.005 | 5.843 | 5.902 | 133,850 | -0.19(-3.09%) |
Mar 26, 2004 | 5.979 | 6.142 | 5.971 | 6.091 | 79,725 | +0.12(+2.01%) |
Mar 25, 2004 | 5.834 | 5.979 | 5.774 | 5.971 | 103,456 | +0.19(+3.25%) |
Mar 24, 2004 | 5.860 | 5.928 | 5.774 | 5.783 | 121,809 | -0.12(-2.03%) |
Mar 23, 2004 | 6.099 | 6.108 | 5.860 | 5.902 | 200,015 | -0.21(-3.50%) |
Mar 22, 2004 | 6.108 | 6.202 | 6.031 | 6.116 | 135,135 | -0.08(-1.24%) |
Mar 19, 2004 | 6.228 | 6.228 | 6.116 | 6.193 | 139,694 | -0.05(-0.82%) |
Mar 18, 2004 | 6.202 | 6.287 | 6.091 | 6.245 | 78,439 | +0.09(+1.39%) |
Mar 17, 2004 | 6.287 | 6.373 | 6.116 | 6.159 | 113,626 | -0.13(-2.04%) |
Mar 16, 2004 | 6.151 | 6.287 | 6.039 | 6.287 | 233,916 | +0.18(+2.94%) |
Mar 15, 2004 | 6.210 | 6.219 | 6.039 | 6.108 | 141,682 | -0.14(-2.19%) |
Mar 12, 2004 | 6.159 | 6.287 | 6.125 | 6.245 | 168,335 | +0.10(+1.67%) |
Mar 11, 2004 | 6.193 | 6.373 | 6.074 | 6.142 | 273,895 | -0.10(-1.64%) |
Mar 10, 2004 | 6.407 | 6.407 | 6.245 | 6.245 | 242,917 | -0.16(-2.54%) |
Mar 09, 2004 | 6.330 | 6.407 | 6.176 | 6.407 | 520,319 | +0.12(+1.90%) |
Mar 08, 2004 | 6.330 | 6.587 | 6.056 | 6.287 | 1,837,427 | +0.58(+10.19%) |
Mar 05, 2004 | 5.646 | 5.860 | 5.646 | 5.706 | 302,769 | +0.02(+0.30%) |
Mar 04, 2004 | 5.680 | 5.689 | 5.637 | 5.689 | 111,522 | +0.01(+0.15%) |
Mar 03, 2004 | 5.697 | 5.697 | 5.603 | 5.680 | 191,013 | -0.02(-0.30%) |
Mar 02, 2004 | 5.577 | 5.723 | 5.560 | 5.697 | 173,011 | +0.05(+0.91%) |
Mar 01, 2004 | 5.466 | 5.714 | 5.364 | 5.646 | 318,200 | +0.09(+1.69%) |
Feb 27, 2004 | 5.432 | 5.646 | 5.133 | 5.552 | 419,201 | +0.03(+0.62%) |
Feb 26, 2004 | 5.646 | 5.646 | 5.458 | 5.518 | 70,724 | -0.13(-2.27%) |
Feb 25, 2004 | 5.543 | 5.646 | 5.518 | 5.646 | 111,054 | +0.10(+1.85%) |
Feb 24, 2004 | 5.458 | 5.560 | 5.458 | 5.543 | 134,083 | +0.05(+0.93%) |
Feb 23, 2004 | 5.612 | 5.612 | 5.432 | 5.492 | 440,945 | -0.12(-2.13%) |
Feb 20, 2004 | 5.620 | 5.680 | 5.560 | 5.612 | 77,738 | +0.01(+0.15%) |
Feb 19, 2004 | 5.706 | 5.731 | 5.560 | 5.603 | 202,236 | -0.07(-1.21%) |
Feb 18, 2004 | 5.689 | 5.714 | 5.560 | 5.672 | 123,562 | -0.03(-0.60%) |
Feb 17, 2004 | 5.731 | 5.731 | 5.689 | 5.706 | 47,578 | -0.03(-0.45%) |
Feb 13, 2004 | 5.706 | 5.774 | 5.646 | 5.731 | 101,235 | +0.00(+0.00%) |
Feb 12, 2004 | 5.740 | 5.774 | 5.672 | 5.731 | 179,557 | -0.01(-0.15%) |
Feb 11, 2004 | 5.646 | 5.740 | 5.629 | 5.740 | 112,223 | +0.09(+1.67%) |
Feb 10, 2004 | 5.543 | 5.689 | 5.543 | 5.646 | 225,265 | +0.17(+3.12%) |
Feb 09, 2004 | 5.843 | 5.843 | 5.406 | 5.475 | 128,121 | -0.34(-5.88%) |
Feb 06, 2004 | 5.646 | 5.817 | 5.637 | 5.817 | 153,489 | +0.20(+3.50%) |
Feb 05, 2004 | 5.783 | 5.800 | 5.518 | 5.620 | 236,838 | -0.19(-3.24%) |
Feb 04, 2004 | 5.757 | 5.808 | 5.731 | 5.808 | 261,270 | +0.08(+1.34%) |
Feb 03, 2004 | 5.757 | 5.860 | 5.697 | 5.731 | 183,532 | +0.02(+0.30%) |
Feb 02, 2004 | 5.885 | 5.920 | 5.706 | 5.714 | 262,790 | -0.01(-0.15%) |
Jan 30, 2004 | 5.552 | 5.817 | 5.518 | 5.723 | 130,343 | +0.20(+3.56%) |
Jan 29, 2004 | 5.902 | 5.937 | 5.389 | 5.526 | 291,196 | -0.33(-5.69%) |
Jan 28, 2004 | 5.860 | 5.988 | 5.843 | 5.860 | 262,790 | +0.09(+1.48%) |
Jan 27, 2004 | 5.860 | 5.902 | 5.766 | 5.774 | 173,011 | -0.06(-1.03%) |
Jan 26, 2004 | 5.774 | 5.860 | 5.723 | 5.834 | 285,819 | +0.04(+0.74%) |
Jan 23, 2004 | 5.766 | 5.851 | 5.706 | 5.791 | 288,157 | +0.03(+0.45%) |
Jan 22, 2004 | 5.791 | 5.843 | 5.672 | 5.766 | 210,769 | -0.01(-0.15%) |
Jan 21, 2004 | 5.774 | 5.851 | 5.749 | 5.774 | 671,821 | +0.00(+0.00%) |
Jan 20, 2004 | 5.637 | 5.868 | 5.629 | 5.774 | 456,259 | +0.17(+3.05%) |
Jan 16, 2004 | 5.560 | 5.603 | 5.535 | 5.603 | 486,652 | +0.04(+0.77%) |
Jan 15, 2004 | 5.432 | 5.646 | 5.389 | 5.560 | 335,267 | +0.13(+2.36%) |
Jan 14, 2004 | 5.304 | 5.432 | 5.201 | 5.432 | 240,228 | +0.13(+2.42%) |
Jan 13, 2004 | 5.098 | 5.304 | 5.098 | 5.304 | 123,212 | +0.16(+3.16%) |
Jan 12, 2004 | 5.167 | 5.175 | 5.133 | 5.141 | 59,852 | -0.03(-0.50%) |
Jan 09, 2004 | 5.158 | 5.201 | 5.133 | 5.167 | 232,863 | -0.05(-0.98%) |
Jan 08, 2004 | 4.962 | 5.218 | 4.962 | 5.218 | 552,818 | +0.32(+6.46%) |
Jan 07, 2004 | 4.910 | 4.944 | 4.867 | 4.902 | 122,510 | +0.03(+0.53%) |
Jan 06, 2004 | 4.833 | 4.927 | 4.790 | 4.876 | 406,810 | +0.00(+0.00%) |
Jan 05, 2004 | 4.534 | 4.962 | 4.500 | 4.876 | 259,750 | +0.34(+7.55%) |