Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.181 | 6.257 | 6.181 | 6.216 | 20,567 | +0.03(+0.56%) |
Mar 30, 2004 | 5.945 | 6.181 | 5.910 | 6.181 | 26,464 | +0.27(+4.59%) |
Mar 29, 2004 | 5.778 | 5.910 | 5.778 | 5.910 | 29,484 | +0.13(+2.29%) |
Mar 26, 2004 | 5.604 | 5.806 | 5.604 | 5.778 | 15,964 | +0.21(+3.75%) |
Mar 25, 2004 | 5.423 | 5.569 | 5.409 | 5.569 | 28,765 | +0.15(+2.69%) |
Mar 24, 2004 | 5.388 | 5.423 | 5.361 | 5.423 | 12,225 | +0.06(+1.17%) |
Mar 23, 2004 | 5.423 | 5.423 | 5.180 | 5.361 | 79,968 | -0.10(-1.91%) |
Mar 22, 2004 | 5.361 | 5.562 | 5.361 | 5.465 | 15,821 | +0.12(+2.21%) |
Mar 19, 2004 | 5.347 | 5.347 | 5.347 | 5.347 | 575 | -0.01(-0.13%) |
Mar 18, 2004 | 5.215 | 5.354 | 5.215 | 5.354 | 10,211 | +0.14(+2.67%) |
Mar 17, 2004 | 5.256 | 5.263 | 5.215 | 5.215 | 8,342 | -0.06(-1.19%) |
Mar 16, 2004 | 5.326 | 5.326 | 5.277 | 5.277 | 13,951 | -0.05(-0.91%) |
Mar 15, 2004 | 5.493 | 5.500 | 5.298 | 5.326 | 37,251 | -0.17(-3.16%) |
Mar 12, 2004 | 5.423 | 5.646 | 5.367 | 5.500 | 46,888 | +0.08(+1.41%) |
Mar 11, 2004 | 5.423 | 5.423 | 5.423 | 5.423 | 3,164 | -0.06(-1.02%) |
Mar 10, 2004 | 5.493 | 5.520 | 5.458 | 5.479 | 8,917 | -0.07(-1.25%) |
Mar 09, 2004 | 5.618 | 5.618 | 5.541 | 5.548 | 10,211 | -0.03(-0.50%) |
Mar 08, 2004 | 5.875 | 5.875 | 5.500 | 5.576 | 60,983 | -0.35(-5.87%) |
Mar 05, 2004 | 6.153 | 6.174 | 5.924 | 5.924 | 49,045 | -0.25(-4.05%) |
Mar 04, 2004 | 6.202 | 6.202 | 6.174 | 6.174 | 109,166 | -0.04(-0.67%) |
Mar 03, 2004 | 6.244 | 6.264 | 6.216 | 6.216 | 12,225 | -0.03(-0.45%) |
Mar 02, 2004 | 6.202 | 6.257 | 6.160 | 6.244 | 16,252 | -0.01(-0.22%) |
Mar 01, 2004 | 6.313 | 6.313 | 6.223 | 6.257 | 9,924 | +0.00(+0.00%) |
Feb 27, 2004 | 6.118 | 6.327 | 6.084 | 6.257 | 22,724 | +0.10(+1.69%) |
Feb 26, 2004 | 6.188 | 6.188 | 6.146 | 6.153 | 14,670 | -0.01(-0.23%) |
Feb 25, 2004 | 6.257 | 6.257 | 6.153 | 6.167 | 31,929 | -0.07(-1.11%) |
Feb 24, 2004 | 6.257 | 6.292 | 6.237 | 6.237 | 13,807 | -0.03(-0.44%) |
Feb 23, 2004 | 6.543 | 6.543 | 6.257 | 6.264 | 32,217 | -0.31(-4.66%) |
Feb 20, 2004 | 6.584 | 6.605 | 6.570 | 6.570 | 2,301 | -0.03(-0.42%) |
Feb 19, 2004 | 6.480 | 6.661 | 6.480 | 6.598 | 21,286 | +0.16(+2.48%) |
Feb 18, 2004 | 6.501 | 6.501 | 6.417 | 6.438 | 16,396 | -0.04(-0.64%) |
Feb 17, 2004 | 6.570 | 6.570 | 6.431 | 6.480 | 9,636 | -0.09(-1.38%) |
Feb 13, 2004 | 6.723 | 6.723 | 6.570 | 6.570 | 7,910 | -0.15(-2.28%) |
Feb 12, 2004 | 6.897 | 6.953 | 6.716 | 6.723 | 22,724 | -0.19(-2.72%) |
Feb 11, 2004 | 6.828 | 6.939 | 6.828 | 6.911 | 29,053 | +0.11(+1.64%) |
Feb 10, 2004 | 6.779 | 6.814 | 6.758 | 6.800 | 32,505 | +0.06(+0.82%) |
Feb 09, 2004 | 6.431 | 6.744 | 6.431 | 6.744 | 33,943 | +0.36(+5.66%) |
Feb 06, 2004 | 6.362 | 6.396 | 6.362 | 6.383 | 9,780 | +0.04(+0.66%) |
Feb 05, 2004 | 6.431 | 6.431 | 6.334 | 6.341 | 9,492 | -0.08(-1.19%) |
Feb 04, 2004 | 6.522 | 6.563 | 6.403 | 6.417 | 14,382 | -0.05(-0.75%) |
Feb 03, 2004 | 6.257 | 6.522 | 6.257 | 6.466 | 33,943 | +0.19(+3.10%) |
Feb 02, 2004 | 6.271 | 6.299 | 6.244 | 6.271 | 46,888 | +0.01(+0.22%) |
Jan 30, 2004 | 6.292 | 6.362 | 6.223 | 6.257 | 19,560 | -0.05(-0.77%) |
Jan 29, 2004 | 6.306 | 6.341 | 6.118 | 6.306 | 212,435 | -0.07(-1.09%) |
Jan 28, 2004 | 7.057 | 7.057 | 6.369 | 6.376 | 117,651 | -0.67(-9.57%) |
Jan 27, 2004 | 7.147 | 7.147 | 7.022 | 7.050 | 28,478 | -0.09(-1.27%) |
Jan 26, 2004 | 7.286 | 7.286 | 7.127 | 7.140 | 59,688 | -0.15(-2.00%) |
Jan 23, 2004 | 7.391 | 7.391 | 7.092 | 7.286 | 52,497 | -0.10(-1.32%) |
Jan 22, 2004 | 7.196 | 7.509 | 7.161 | 7.384 | 76,516 | +0.15(+2.12%) |
Jan 21, 2004 | 7.001 | 7.231 | 7.001 | 7.231 | 120,097 | +0.24(+3.38%) |
Jan 20, 2004 | 7.127 | 7.175 | 6.953 | 6.994 | 73,208 | -0.13(-1.85%) |
Jan 16, 2004 | 6.744 | 7.127 | 6.744 | 7.127 | 266,658 | +0.44(+6.66%) |
Jan 15, 2004 | 6.257 | 6.883 | 6.257 | 6.682 | 201,360 | +0.58(+9.58%) |
Jan 14, 2004 | 5.910 | 6.153 | 5.910 | 6.098 | 74,359 | +0.26(+4.40%) |
Jan 13, 2004 | 5.381 | 5.979 | 5.381 | 5.840 | 129,733 | +0.45(+8.39%) |
Jan 12, 2004 | 5.284 | 5.395 | 5.270 | 5.388 | 28,765 | +0.09(+1.71%) |
Jan 09, 2004 | 5.256 | 5.298 | 5.221 | 5.298 | 28,765 | +0.02(+0.40%) |
Jan 08, 2004 | 5.347 | 5.347 | 5.221 | 5.277 | 22,005 | -0.06(-1.04%) |
Jan 07, 2004 | 5.201 | 5.333 | 5.187 | 5.333 | 37,251 | +0.12(+2.27%) |
Jan 06, 2004 | 5.075 | 5.215 | 5.075 | 5.215 | 41,135 | +0.10(+2.04%) |
Jan 05, 2004 | 5.180 | 5.228 | 5.006 | 5.110 | 73,352 | -0.06(-1.21%) |