Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.961 | 6.003 | 5.929 | 5.972 | 1,244,357 | +0.01(+0.19%) |
Mar 30, 2004 | 5.941 | 5.972 | 5.926 | 5.961 | 1,069,982 | +0.01(+0.17%) |
Mar 29, 2004 | 5.878 | 5.964 | 5.877 | 5.951 | 903,848 | +0.08(+1.33%) |
Mar 26, 2004 | 5.870 | 5.941 | 5.870 | 5.873 | 1,499,491 | -0.05(-0.84%) |
Mar 25, 2004 | 5.875 | 5.944 | 5.851 | 5.923 | 1,162,608 | +0.07(+1.16%) |
Mar 24, 2004 | 5.921 | 5.939 | 5.845 | 5.855 | 1,769,459 | -0.06(-0.94%) |
Mar 23, 2004 | 5.946 | 5.966 | 5.901 | 5.911 | 1,662,988 | -0.05(-0.86%) |
Mar 22, 2004 | 6.058 | 6.058 | 5.923 | 5.962 | 1,965,919 | -0.10(-1.57%) |
Mar 19, 2004 | 6.128 | 6.162 | 6.057 | 6.057 | 1,094,704 | -0.10(-1.64%) |
Mar 18, 2004 | 6.103 | 6.177 | 6.083 | 6.158 | 1,153,378 | +0.05(+0.76%) |
Mar 17, 2004 | 6.027 | 6.139 | 6.027 | 6.112 | 1,463,232 | +0.02(+0.35%) |
Mar 16, 2004 | 6.093 | 6.113 | 6.052 | 6.091 | 1,148,434 | +0.01(+0.10%) |
Mar 15, 2004 | 6.158 | 6.168 | 6.079 | 6.085 | 1,616,840 | -0.08(-1.38%) |
Mar 12, 2004 | 6.077 | 6.182 | 6.066 | 6.170 | 1,776,711 | +0.10(+1.72%) |
Mar 11, 2004 | 6.179 | 6.180 | 6.043 | 6.065 | 1,338,631 | -0.13(-2.04%) |
Mar 10, 2004 | 6.310 | 6.310 | 6.179 | 6.192 | 951,644 | -0.12(-1.86%) |
Mar 09, 2004 | 6.361 | 6.361 | 6.289 | 6.309 | 1,160,301 | -0.06(-0.91%) |
Mar 08, 2004 | 6.351 | 6.371 | 6.343 | 6.367 | 1,239,083 | +0.02(+0.35%) |
Mar 05, 2004 | 6.280 | 6.391 | 6.280 | 6.344 | 1,126,019 | -0.01(-0.08%) |
Mar 04, 2004 | 6.317 | 6.350 | 6.290 | 6.350 | 1,330,720 | +0.03(+0.51%) |
Mar 03, 2004 | 6.264 | 6.317 | 6.244 | 6.317 | 1,432,246 | +0.05(+0.86%) |
Mar 02, 2004 | 6.214 | 6.267 | 6.187 | 6.264 | 1,644,199 | +0.04(+0.63%) |
Mar 01, 2004 | 6.133 | 6.229 | 6.109 | 6.224 | 1,906,585 | +0.13(+2.09%) |
Feb 27, 2004 | 5.997 | 6.111 | 5.983 | 6.097 | 2,243,798 | +0.11(+1.84%) |
Feb 26, 2004 | 5.997 | 6.007 | 5.968 | 5.986 | 1,098,330 | +0.01(+0.08%) |
Feb 25, 2004 | 5.997 | 6.006 | 5.966 | 5.981 | 1,039,985 | -0.00(-0.02%) |
Feb 24, 2004 | 6.008 | 6.027 | 5.941 | 5.982 | 1,550,254 | -0.02(-0.40%) |
Feb 23, 2004 | 6.037 | 6.042 | 5.992 | 6.007 | 1,026,141 | -0.03(-0.54%) |
Feb 20, 2004 | 6.042 | 6.057 | 6.013 | 6.039 | 1,684,744 | -0.00(-0.05%) |
Feb 19, 2004 | 6.052 | 6.073 | 6.034 | 6.042 | 1,407,524 | -0.02(-0.27%) |
Feb 18, 2004 | 6.062 | 6.092 | 6.012 | 6.058 | 1,339,620 | +0.01(+0.10%) |
Feb 17, 2004 | 5.941 | 6.064 | 5.923 | 6.052 | 1,126,349 | +0.12(+2.03%) |
Feb 13, 2004 | 5.971 | 5.971 | 5.881 | 5.932 | 1,217,327 | -0.06(-0.93%) |
Feb 12, 2004 | 5.840 | 6.116 | 5.833 | 5.988 | 3,233,350 | +0.20(+3.42%) |
Feb 11, 2004 | 5.597 | 5.800 | 5.567 | 5.789 | 2,160,072 | +0.17(+3.04%) |
Feb 10, 2004 | 5.619 | 5.650 | 5.587 | 5.618 | 988,233 | -0.00(-0.02%) |
Feb 09, 2004 | 5.557 | 5.642 | 5.549 | 5.619 | 1,199,856 | +0.06(+1.15%) |
Feb 06, 2004 | 5.442 | 5.562 | 5.442 | 5.556 | 1,117,449 | +0.12(+2.21%) |
Feb 05, 2004 | 5.429 | 5.440 | 5.381 | 5.435 | 1,113,163 | +0.00(+0.07%) |
Feb 04, 2004 | 5.491 | 5.494 | 5.425 | 5.431 | 1,641,232 | -0.08(-1.43%) |
Feb 03, 2004 | 5.511 | 5.527 | 5.483 | 5.510 | 781,555 | -0.01(-0.16%) |
Feb 02, 2004 | 5.432 | 5.552 | 5.432 | 5.519 | 1,044,271 | +0.09(+1.71%) |
Jan 30, 2004 | 5.415 | 5.448 | 5.380 | 5.426 | 1,032,733 | -0.01(-0.17%) |
Jan 29, 2004 | 5.440 | 5.456 | 5.364 | 5.435 | 1,077,563 | +0.02(+0.30%) |
Jan 28, 2004 | 5.365 | 5.513 | 5.365 | 5.419 | 1,635,958 | +0.07(+1.30%) |
Jan 27, 2004 | 5.389 | 5.390 | 5.316 | 5.349 | 959,885 | -0.03(-0.55%) |
Jan 26, 2004 | 5.289 | 5.383 | 5.276 | 5.379 | 1,017,241 | +0.08(+1.57%) |
Jan 23, 2004 | 5.309 | 5.339 | 5.281 | 5.296 | 1,129,315 | -0.03(-0.49%) |
Jan 22, 2004 | 5.344 | 5.345 | 5.279 | 5.322 | 1,118,767 | +0.00(+0.04%) |
Jan 21, 2004 | 5.258 | 5.333 | 5.248 | 5.320 | 786,169 | +0.04(+0.67%) |
Jan 20, 2004 | 5.258 | 5.291 | 5.224 | 5.285 | 1,104,263 | +0.02(+0.29%) |
Jan 16, 2004 | 5.263 | 5.277 | 5.231 | 5.270 | 1,392,031 | +0.01(+0.27%) |
Jan 15, 2004 | 5.248 | 5.309 | 5.224 | 5.255 | 1,560,143 | -0.00(-0.06%) |
Jan 14, 2004 | 5.234 | 5.273 | 5.188 | 5.258 | 1,197,219 | +0.02(+0.39%) |
Jan 13, 2004 | 5.269 | 5.309 | 5.213 | 5.238 | 1,404,557 | -0.01(-0.27%) |
Jan 12, 2004 | 5.248 | 5.274 | 5.224 | 5.252 | 2,000,200 | +0.02(+0.46%) |
Jan 09, 2004 | 5.127 | 5.289 | 5.120 | 5.228 | 2,150,842 | +0.10(+1.97%) |
Jan 08, 2004 | 5.066 | 5.127 | 5.056 | 5.127 | 1,194,582 | +0.03(+0.54%) |
Jan 07, 2004 | 5.137 | 5.137 | 5.054 | 5.100 | 1,192,934 | -0.03(-0.57%) |
Jan 06, 2004 | 5.076 | 5.134 | 5.069 | 5.129 | 2,145,568 | +0.06(+1.24%) |
Jan 05, 2004 | 5.009 | 5.068 | 4.962 | 5.066 | 2,260,609 | +0.08(+1.62%) |