Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |
Mar 01, 2004 | 5.926 | 5.938 | 5.863 | 5.887 | 102,916 | +0.04(+0.70%) |
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |
Feb 02, 2004 | 5.524 | 5.727 | 5.458 | 5.633 | 144,467 | -0.02(-0.34%) |
Jan 30, 2004 | 5.514 | 5.766 | 5.514 | 5.652 | 91,633 | +0.04(+0.78%) |
Jan 29, 2004 | 5.646 | 5.693 | 5.490 | 5.609 | 43,753 | +0.04(+0.65%) |
Jan 28, 2004 | 5.672 | 5.693 | 5.478 | 5.572 | 63,015 | -0.05(-0.97%) |
Jan 27, 2004 | 5.604 | 5.914 | 5.584 | 5.627 | 136,762 | +0.03(+0.45%) |
Jan 26, 2004 | 5.572 | 5.630 | 5.512 | 5.601 | 89,982 | +0.07(+1.18%) |
Jan 23, 2004 | 5.478 | 5.593 | 5.432 | 5.536 | 179,965 | +0.04(+0.70%) |
Jan 22, 2004 | 5.608 | 5.609 | 5.451 | 5.497 | 140,340 | -0.06(-1.09%) |
Jan 21, 2004 | 5.633 | 5.633 | 5.451 | 5.558 | 56,411 | -0.01(-0.26%) |
Jan 20, 2004 | 5.667 | 5.667 | 5.395 | 5.572 | 177,764 | -0.13(-2.34%) |
Jan 16, 2004 | 5.679 | 5.734 | 5.633 | 5.705 | 145,568 | +0.02(+0.43%) |
Jan 15, 2004 | 5.693 | 5.974 | 5.487 | 5.681 | 126,757 | -0.21(-3.54%) |
Jan 14, 2004 | 5.376 | 5.890 | 5.326 | 5.890 | 141,597 | +0.54(+10.00%) |
Jan 13, 2004 | 5.330 | 5.361 | 5.209 | 5.354 | 155,216 | +0.02(+0.45%) |
Jan 12, 2004 | 5.199 | 5.330 | 5.151 | 5.330 | 46,416 | +0.16(+3.04%) |
Jan 09, 2004 | 5.212 | 5.233 | 5.139 | 5.172 | 124,668 | -0.03(-0.65%) |
Jan 08, 2004 | 5.080 | 5.233 | 5.017 | 5.206 | 102,137 | +0.18(+3.57%) |
Jan 07, 2004 | 4.821 | 5.092 | 4.821 | 5.027 | 155,439 | +0.18(+3.75%) |
Jan 06, 2004 | 4.940 | 4.942 | 4.833 | 4.845 | 79,801 | -0.04(-0.74%) |
Jan 05, 2004 | 4.942 | 5.015 | 4.809 | 4.882 | 58,337 | +0.04(+0.77%) |