Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.078 | 6.122 | 6.002 | 6.102 | 1,733,762 | +0.03(+0.57%) |
Mar 30, 2004 | 6.089 | 6.165 | 6.015 | 6.067 | 1,271,364 | -0.07(-1.06%) |
Mar 29, 2004 | 6.002 | 6.133 | 5.961 | 6.133 | 1,237,907 | +0.16(+2.76%) |
Mar 26, 2004 | 5.968 | 6.024 | 5.916 | 5.968 | 1,926,890 | +0.04(+0.66%) |
Mar 25, 2004 | 5.816 | 5.935 | 5.721 | 5.929 | 2,132,016 | +0.18(+3.05%) |
Mar 24, 2004 | 5.721 | 5.833 | 5.677 | 5.753 | 1,262,596 | -0.01(-0.19%) |
Mar 23, 2004 | 5.662 | 5.777 | 5.649 | 5.764 | 1,044,087 | +0.11(+2.03%) |
Mar 22, 2004 | 5.831 | 5.842 | 5.634 | 5.649 | 1,065,315 | -0.15(-2.65%) |
Mar 19, 2004 | 5.805 | 5.927 | 5.734 | 5.803 | 2,434,051 | -0.10(-1.76%) |
Mar 18, 2004 | 5.920 | 5.948 | 5.732 | 5.907 | 2,379,136 | +0.03(+0.48%) |
Mar 17, 2004 | 5.779 | 5.959 | 5.749 | 5.879 | 1,323,972 | +0.13(+2.22%) |
Mar 16, 2004 | 5.818 | 5.851 | 5.654 | 5.751 | 3,008,588 | -0.10(-1.70%) |
Mar 15, 2004 | 6.039 | 6.039 | 5.849 | 5.851 | 971,174 | -0.17(-2.77%) |
Mar 12, 2004 | 5.851 | 6.018 | 5.820 | 6.018 | 1,222,678 | +0.16(+2.66%) |
Mar 11, 2004 | 5.721 | 6.037 | 5.714 | 5.862 | 1,743,453 | +0.11(+1.88%) |
Mar 10, 2004 | 5.829 | 5.905 | 5.742 | 5.753 | 921,104 | -0.08(-1.45%) |
Mar 09, 2004 | 5.950 | 5.959 | 5.825 | 5.838 | 735,130 | -0.09(-1.46%) |
Mar 08, 2004 | 5.901 | 5.924 | 5.738 | 5.924 | 1,001,632 | +0.02(+0.37%) |
Mar 05, 2004 | 5.922 | 6.022 | 5.829 | 5.903 | 1,245,752 | -0.01(-0.22%) |
Mar 04, 2004 | 6.048 | 6.054 | 5.862 | 5.916 | 1,651,158 | -0.15(-2.47%) |
Mar 03, 2004 | 6.031 | 6.067 | 5.851 | 6.065 | 842,423 | +0.01(+0.14%) |
Mar 02, 2004 | 6.013 | 6.128 | 5.950 | 6.057 | 1,131,999 | +0.03(+0.47%) |
Mar 01, 2004 | 5.946 | 6.039 | 5.840 | 6.028 | 795,583 | +0.10(+1.64%) |
Feb 27, 2004 | 5.851 | 6.031 | 5.818 | 5.931 | 1,058,162 | +0.10(+1.63%) |
Feb 26, 2004 | 5.701 | 5.853 | 5.660 | 5.836 | 1,381,657 | +0.13(+2.32%) |
Feb 25, 2004 | 5.666 | 5.760 | 5.623 | 5.703 | 734,438 | +0.05(+0.96%) |
Feb 24, 2004 | 5.532 | 5.684 | 5.480 | 5.649 | 1,576,861 | +0.14(+2.60%) |
Feb 23, 2004 | 5.704 | 5.753 | 5.493 | 5.506 | 1,694,076 | -0.19(-3.38%) |
Feb 20, 2004 | 5.777 | 5.797 | 5.623 | 5.699 | 1,319,819 | -0.08(-1.46%) |
Feb 19, 2004 | 5.927 | 5.957 | 5.784 | 5.784 | 1,443,956 | -0.10(-1.69%) |
Feb 18, 2004 | 5.916 | 5.981 | 5.862 | 5.883 | 1,304,360 | -0.03(-0.55%) |
Feb 17, 2004 | 5.959 | 5.992 | 5.905 | 5.916 | 2,160,627 | -0.16(-2.71%) |
Feb 13, 2004 | 6.091 | 6.189 | 6.067 | 6.080 | 2,191,315 | -0.00(-0.04%) |
Feb 12, 2004 | 5.989 | 6.154 | 5.989 | 6.083 | 1,728,455 | +0.11(+1.89%) |
Feb 11, 2004 | 5.877 | 5.979 | 5.853 | 5.970 | 1,114,462 | +0.11(+1.89%) |
Feb 10, 2004 | 5.944 | 5.944 | 5.807 | 5.859 | 1,655,773 | -0.06(-1.02%) |
Feb 09, 2004 | 5.898 | 5.959 | 5.846 | 5.920 | 1,136,152 | -0.00(-0.04%) |
Feb 06, 2004 | 5.794 | 5.922 | 5.693 | 5.922 | 1,315,666 | +0.13(+2.32%) |
Feb 05, 2004 | 5.580 | 5.794 | 5.580 | 5.788 | 1,680,001 | +0.19(+3.41%) |
Feb 04, 2004 | 5.708 | 5.758 | 5.582 | 5.597 | 912,567 | -0.08(-1.41%) |
Feb 03, 2004 | 5.688 | 5.816 | 5.658 | 5.677 | 1,027,936 | -0.05(-0.95%) |
Feb 02, 2004 | 5.699 | 5.855 | 5.662 | 5.732 | 1,849,823 | +0.03(+0.53%) |
Jan 30, 2004 | 5.732 | 5.849 | 5.589 | 5.701 | 1,404,269 | -0.12(-2.12%) |
Jan 29, 2004 | 5.883 | 5.916 | 5.628 | 5.825 | 4,340,867 | +0.21(+3.72%) |
Jan 28, 2004 | 5.994 | 6.122 | 5.595 | 5.616 | 4,809,265 | -0.44(-7.25%) |
Jan 27, 2004 | 6.143 | 6.176 | 5.784 | 6.054 | 3,208,176 | -0.15(-2.41%) |
Jan 26, 2004 | 6.358 | 6.371 | 6.052 | 6.204 | 1,866,667 | -0.10(-1.62%) |
Jan 23, 2004 | 6.282 | 6.382 | 6.200 | 6.306 | 1,938,657 | +0.04(+0.69%) |
Jan 22, 2004 | 6.133 | 6.297 | 6.122 | 6.263 | 2,065,102 | +0.18(+2.88%) |
Jan 21, 2004 | 5.992 | 6.093 | 5.929 | 6.087 | 1,821,673 | +0.09(+1.55%) |
Jan 20, 2004 | 6.013 | 6.013 | 5.890 | 5.994 | 1,198,682 | -0.00(-0.04%) |
Jan 16, 2004 | 6.057 | 6.065 | 5.959 | 5.996 | 632,913 | +0.01(+0.14%) |
Jan 15, 2004 | 5.966 | 6.115 | 5.890 | 5.987 | 958,018 | -0.00(-0.04%) |
Jan 14, 2004 | 5.998 | 6.028 | 5.900 | 5.990 | 929,411 | -0.00(-0.03%) |
Jan 13, 2004 | 6.076 | 6.078 | 5.929 | 5.992 | 981,761 | -0.12(-1.95%) |
Jan 12, 2004 | 6.065 | 6.165 | 6.046 | 6.111 | 987,792 | +0.10(+1.62%) |
Jan 09, 2004 | 6.202 | 6.204 | 5.946 | 6.013 | 1,234,418 | -0.17(-2.77%) |
Jan 08, 2004 | 6.122 | 6.211 | 6.087 | 6.185 | 1,147,532 | +0.02(+0.39%) |
Jan 07, 2004 | 6.087 | 6.228 | 6.024 | 6.161 | 1,654,760 | +0.10(+1.57%) |
Jan 06, 2004 | 6.039 | 6.104 | 6.035 | 6.065 | 834,808 | -0.02(-0.39%) |
Jan 05, 2004 | 6.013 | 6.104 | 5.987 | 6.089 | 1,509,485 | +0.15(+2.52%) |