Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.209 | 6.209 | 6.061 | 6.061 | 39,582 | -0.12(-2.00%) |
Mar 30, 2004 | 6.104 | 6.185 | 6.080 | 6.185 | 43,156 | +0.08(+1.27%) |
Mar 29, 2004 | 6.051 | 6.107 | 6.051 | 6.107 | 56,900 | +0.05(+0.76%) |
Mar 26, 2004 | 6.088 | 6.129 | 6.049 | 6.061 | 31,336 | -0.02(-0.40%) |
Mar 25, 2004 | 6.066 | 6.206 | 6.041 | 6.085 | 101,980 | +0.02(+0.32%) |
Mar 24, 2004 | 5.898 | 6.124 | 5.869 | 6.066 | 109,127 | +0.07(+1.17%) |
Mar 23, 2004 | 5.898 | 6.080 | 5.891 | 5.995 | 80,814 | +0.06(+0.98%) |
Mar 22, 2004 | 5.991 | 5.991 | 5.845 | 5.937 | 63,497 | -0.02(-0.33%) |
Mar 19, 2004 | 5.991 | 6.085 | 5.869 | 5.957 | 61,298 | +0.07(+1.15%) |
Mar 18, 2004 | 5.851 | 5.978 | 5.823 | 5.889 | 44,805 | +0.02(+0.29%) |
Mar 17, 2004 | 5.526 | 5.872 | 5.526 | 5.872 | 90,710 | +0.35(+6.28%) |
Mar 16, 2004 | 5.457 | 5.763 | 5.396 | 5.525 | 119,572 | +0.15(+2.71%) |
Mar 15, 2004 | 5.918 | 5.918 | 5.367 | 5.379 | 29,961 | -0.47(-7.97%) |
Mar 12, 2004 | 5.772 | 5.983 | 5.772 | 5.845 | 28,312 | +0.07(+1.26%) |
Mar 11, 2004 | 5.991 | 5.991 | 5.772 | 5.772 | 50,302 | -0.22(-3.64%) |
Mar 10, 2004 | 6.032 | 6.083 | 5.930 | 5.991 | 35,184 | -0.05(-0.84%) |
Mar 09, 2004 | 5.966 | 6.085 | 5.952 | 6.041 | 46,179 | +0.03(+0.52%) |
Mar 08, 2004 | 5.906 | 6.085 | 5.903 | 6.010 | 76,691 | +0.13(+2.19%) |
Mar 05, 2004 | 6.085 | 6.085 | 5.879 | 5.881 | 55,525 | -0.10(-1.66%) |
Mar 04, 2004 | 6.044 | 6.109 | 5.869 | 5.981 | 144,036 | +0.16(+2.75%) |
Mar 03, 2004 | 5.784 | 6.037 | 5.695 | 5.821 | 62,397 | -0.04(-0.66%) |
Mar 02, 2004 | 5.964 | 5.964 | 5.860 | 5.860 | 31,611 | -0.03(-0.58%) |
Mar 01, 2004 | 5.932 | 5.945 | 5.869 | 5.893 | 102,804 | +0.04(+0.70%) |
Feb 27, 2004 | 5.743 | 5.942 | 5.743 | 5.852 | 38,208 | -0.07(-1.11%) |
Feb 26, 2004 | 5.780 | 5.927 | 5.763 | 5.918 | 74,492 | +0.08(+1.29%) |
Feb 25, 2004 | 5.845 | 5.845 | 5.782 | 5.843 | 102,530 | +0.00(+0.00%) |
Feb 24, 2004 | 5.942 | 5.942 | 5.787 | 5.843 | 110,226 | -0.10(-1.75%) |
Feb 23, 2004 | 5.792 | 5.947 | 5.782 | 5.947 | 312,537 | +0.15(+2.64%) |
Feb 20, 2004 | 5.869 | 5.893 | 5.744 | 5.794 | 124,520 | -0.07(-1.24%) |
Feb 19, 2004 | 5.940 | 5.940 | 5.847 | 5.867 | 102,804 | -0.05(-0.86%) |
Feb 18, 2004 | 5.816 | 5.942 | 5.816 | 5.918 | 9,345 | +0.05(+0.83%) |
Feb 17, 2004 | 5.821 | 5.869 | 5.760 | 5.869 | 44,530 | +0.12(+2.11%) |
Feb 13, 2004 | 5.847 | 5.966 | 5.629 | 5.748 | 67,895 | +0.06(+1.07%) |
Feb 12, 2004 | 6.049 | 6.049 | 5.687 | 5.687 | 26,938 | -0.24(-3.97%) |
Feb 11, 2004 | 5.796 | 6.038 | 5.729 | 5.923 | 142,112 | +0.10(+1.75%) |
Feb 10, 2004 | 5.627 | 5.882 | 5.627 | 5.821 | 217,154 | +0.10(+1.70%) |
Feb 09, 2004 | 5.402 | 5.789 | 5.348 | 5.723 | 84,387 | +0.31(+5.68%) |
Feb 06, 2004 | 5.338 | 5.457 | 5.336 | 5.416 | 36,284 | +0.09(+1.74%) |
Feb 05, 2004 | 5.270 | 5.406 | 5.263 | 5.324 | 132,766 | -0.04(-0.68%) |
Feb 04, 2004 | 5.629 | 5.629 | 5.197 | 5.360 | 112,700 | -0.13(-2.43%) |
Feb 03, 2004 | 5.559 | 5.619 | 5.493 | 5.493 | 61,298 | -0.15(-2.58%) |
Feb 02, 2004 | 5.530 | 5.733 | 5.464 | 5.639 | 144,311 | -0.02(-0.34%) |
Jan 30, 2004 | 5.520 | 5.772 | 5.520 | 5.658 | 91,534 | +0.04(+0.78%) |
Jan 29, 2004 | 5.652 | 5.699 | 5.496 | 5.615 | 43,705 | +0.04(+0.65%) |
Jan 28, 2004 | 5.678 | 5.699 | 5.484 | 5.578 | 62,947 | -0.05(-0.97%) |
Jan 27, 2004 | 5.610 | 5.920 | 5.590 | 5.633 | 136,615 | +0.03(+0.45%) |
Jan 26, 2004 | 5.578 | 5.636 | 5.518 | 5.607 | 89,885 | +0.07(+1.18%) |
Jan 23, 2004 | 5.484 | 5.599 | 5.438 | 5.542 | 179,771 | +0.04(+0.70%) |
Jan 22, 2004 | 5.614 | 5.615 | 5.457 | 5.503 | 140,188 | -0.06(-1.09%) |
Jan 21, 2004 | 5.639 | 5.639 | 5.457 | 5.564 | 56,350 | -0.01(-0.26%) |
Jan 20, 2004 | 5.673 | 5.673 | 5.401 | 5.578 | 177,572 | -0.13(-2.34%) |
Jan 16, 2004 | 5.685 | 5.741 | 5.639 | 5.712 | 145,411 | +0.02(+0.43%) |
Jan 15, 2004 | 5.699 | 5.981 | 5.493 | 5.687 | 126,620 | -0.21(-3.54%) |
Jan 14, 2004 | 5.382 | 5.896 | 5.332 | 5.896 | 141,444 | +0.54(+10.00%) |
Jan 13, 2004 | 5.336 | 5.367 | 5.214 | 5.360 | 155,048 | +0.02(+0.45%) |
Jan 12, 2004 | 5.205 | 5.336 | 5.156 | 5.336 | 46,366 | +0.16(+3.04%) |
Jan 09, 2004 | 5.218 | 5.239 | 5.144 | 5.178 | 124,534 | -0.03(-0.65%) |
Jan 08, 2004 | 5.086 | 5.239 | 5.023 | 5.212 | 102,026 | +0.18(+3.57%) |
Jan 07, 2004 | 4.826 | 5.098 | 4.826 | 5.032 | 155,271 | +0.18(+3.75%) |
Jan 06, 2004 | 4.945 | 4.948 | 4.838 | 4.851 | 79,715 | -0.04(-0.74%) |
Jan 05, 2004 | 4.948 | 5.020 | 4.814 | 4.887 | 58,274 | +0.04(+0.77%) |