Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.744 | 5.744 | 5.660 | 5.701 | 126,710 | -0.03(-0.53%) |
Mar 30, 2004 | 5.825 | 5.825 | 5.703 | 5.731 | 176,123 | -0.09(-1.61%) |
Mar 29, 2004 | 5.574 | 5.825 | 5.574 | 5.825 | 355,426 | +0.20(+3.60%) |
Mar 26, 2004 | 5.601 | 5.744 | 5.580 | 5.623 | 258,313 | +0.02(+0.40%) |
Mar 25, 2004 | 5.601 | 5.601 | 5.533 | 5.601 | 277,883 | +0.01(+0.22%) |
Mar 24, 2004 | 5.445 | 5.588 | 5.429 | 5.588 | 197,160 | +0.14(+2.63%) |
Mar 23, 2004 | 5.470 | 5.592 | 5.429 | 5.445 | 186,886 | -0.02(-0.45%) |
Mar 22, 2004 | 5.611 | 5.631 | 5.468 | 5.470 | 159,244 | -0.13(-2.34%) |
Mar 19, 2004 | 5.625 | 5.635 | 5.527 | 5.601 | 135,516 | +0.00(+0.00%) |
Mar 18, 2004 | 5.519 | 5.619 | 5.494 | 5.601 | 169,029 | +0.10(+1.86%) |
Mar 17, 2004 | 5.494 | 5.519 | 5.406 | 5.498 | 350,778 | +0.02(+0.37%) |
Mar 16, 2004 | 5.570 | 5.570 | 5.437 | 5.478 | 181,993 | -0.09(-1.65%) |
Mar 15, 2004 | 5.642 | 5.642 | 5.560 | 5.570 | 177,835 | -0.07(-1.27%) |
Mar 12, 2004 | 5.664 | 5.699 | 5.556 | 5.642 | 132,336 | -0.02(-0.40%) |
Mar 11, 2004 | 5.733 | 5.733 | 5.611 | 5.664 | 235,320 | -0.06(-1.04%) |
Mar 10, 2004 | 5.570 | 5.805 | 5.568 | 5.723 | 329,741 | +0.18(+3.24%) |
Mar 09, 2004 | 5.570 | 5.637 | 5.441 | 5.543 | 217,463 | -0.04(-0.73%) |
Mar 08, 2004 | 5.703 | 5.703 | 5.582 | 5.584 | 120,595 | -0.12(-2.15%) |
Mar 05, 2004 | 5.758 | 5.776 | 5.697 | 5.707 | 167,316 | -0.05(-0.82%) |
Mar 04, 2004 | 5.758 | 5.844 | 5.670 | 5.754 | 145,301 | +0.01(+0.11%) |
Mar 03, 2004 | 5.746 | 5.795 | 5.652 | 5.748 | 162,424 | +0.00(+0.07%) |
Mar 02, 2004 | 5.856 | 5.899 | 5.744 | 5.744 | 295,740 | -0.13(-2.26%) |
Mar 01, 2004 | 5.580 | 6.075 | 5.580 | 5.877 | 697,398 | +0.44(+8.00%) |
Feb 27, 2004 | 5.488 | 5.511 | 5.404 | 5.441 | 101,026 | -0.08(-1.41%) |
Feb 26, 2004 | 5.427 | 5.519 | 5.427 | 5.519 | 205,477 | +0.09(+1.58%) |
Feb 25, 2004 | 5.390 | 5.458 | 5.378 | 5.433 | 168,295 | -0.01(-0.26%) |
Feb 24, 2004 | 5.396 | 5.519 | 5.368 | 5.447 | 200,340 | -0.03(-0.56%) |
Feb 23, 2004 | 5.672 | 5.680 | 5.317 | 5.478 | 294,517 | -0.18(-3.25%) |
Feb 20, 2004 | 5.507 | 5.713 | 5.427 | 5.662 | 228,960 | +0.21(+3.78%) |
Feb 19, 2004 | 5.478 | 5.682 | 5.455 | 5.455 | 332,432 | +0.02(+0.34%) |
Feb 18, 2004 | 5.682 | 5.703 | 5.417 | 5.437 | 539,132 | -0.21(-3.76%) |
Feb 17, 2004 | 5.834 | 5.856 | 5.611 | 5.650 | 365,210 | -0.19(-3.19%) |
Feb 13, 2004 | 6.046 | 6.159 | 5.776 | 5.836 | 508,800 | -0.21(-3.48%) |
Feb 12, 2004 | 6.132 | 6.132 | 6.011 | 6.046 | 159,733 | -0.07(-1.14%) |
Feb 11, 2004 | 6.030 | 6.116 | 5.960 | 6.116 | 98,824 | +0.11(+1.80%) |
Feb 10, 2004 | 6.050 | 6.065 | 5.967 | 6.007 | 284,732 | -0.01(-0.24%) |
Feb 09, 2004 | 5.948 | 6.024 | 5.909 | 6.022 | 213,549 | +0.09(+1.48%) |
Feb 06, 2004 | 5.928 | 5.952 | 5.774 | 5.934 | 142,610 | -0.01(-0.14%) |
Feb 05, 2004 | 5.842 | 5.942 | 5.770 | 5.942 | 127,444 | +0.12(+2.07%) |
Feb 04, 2004 | 5.979 | 6.040 | 5.727 | 5.821 | 329,986 | -0.17(-2.83%) |
Feb 03, 2004 | 6.001 | 6.069 | 5.879 | 5.991 | 383,557 | -0.01(-0.17%) |
Feb 02, 2004 | 6.336 | 6.336 | 5.907 | 6.001 | 631,597 | -0.38(-6.02%) |
Jan 30, 2004 | 6.459 | 6.469 | 6.339 | 6.386 | 68,736 | -0.06(-0.95%) |
Jan 29, 2004 | 6.408 | 6.447 | 6.336 | 6.447 | 115,703 | +0.05(+0.83%) |
Jan 28, 2004 | 6.653 | 6.661 | 6.394 | 6.394 | 151,661 | -0.23(-3.52%) |
Jan 27, 2004 | 6.692 | 6.713 | 6.596 | 6.627 | 123,775 | -0.07(-0.98%) |
Jan 26, 2004 | 6.586 | 6.692 | 6.574 | 6.692 | 98,580 | +0.09(+1.43%) |
Jan 23, 2004 | 6.694 | 6.694 | 6.549 | 6.598 | 106,652 | -0.11(-1.65%) |
Jan 22, 2004 | 6.735 | 6.778 | 6.684 | 6.708 | 66,780 | -0.01(-0.09%) |
Jan 21, 2004 | 6.735 | 6.796 | 6.686 | 6.715 | 80,478 | +0.00(+0.00%) |
Jan 20, 2004 | 6.807 | 6.827 | 6.666 | 6.715 | 90,507 | -0.09(-1.35%) |
Jan 16, 2004 | 6.796 | 6.835 | 6.780 | 6.807 | 132,581 | +0.11(+1.68%) |
Jan 15, 2004 | 6.755 | 6.862 | 6.674 | 6.694 | 170,252 | -0.06(-0.91%) |
Jan 14, 2004 | 6.725 | 6.796 | 6.676 | 6.755 | 101,515 | +0.06(+0.85%) |
Jan 13, 2004 | 6.684 | 6.704 | 6.539 | 6.698 | 142,121 | +0.01(+0.21%) |
Jan 12, 2004 | 6.525 | 6.684 | 6.525 | 6.684 | 161,201 | +0.16(+2.44%) |
Jan 09, 2004 | 6.492 | 6.643 | 6.490 | 6.525 | 238,989 | +0.05(+0.82%) |
Jan 08, 2004 | 6.388 | 6.471 | 6.234 | 6.471 | 363,009 | +0.09(+1.47%) |
Jan 07, 2004 | 6.357 | 6.414 | 6.328 | 6.377 | 336,835 | -0.10(-1.58%) |
Jan 06, 2004 | 6.551 | 6.582 | 6.480 | 6.480 | 176,367 | -0.08(-1.18%) |
Jan 05, 2004 | 6.633 | 6.647 | 6.547 | 6.557 | 174,410 | -0.07(-1.05%) |