Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.968 | 5.968 | 5.863 | 5.947 | 199,685 | -0.04(-0.72%) |
Mar 30, 2004 | 5.879 | 5.990 | 5.879 | 5.990 | 229,674 | +0.11(+1.88%) |
Mar 29, 2004 | 5.816 | 5.943 | 5.804 | 5.879 | 277,219 | +0.11(+1.99%) |
Mar 26, 2004 | 5.816 | 5.855 | 5.750 | 5.765 | 321,105 | -0.07(-1.16%) |
Mar 25, 2004 | 5.681 | 5.875 | 5.660 | 5.832 | 352,802 | +0.20(+3.53%) |
Mar 24, 2004 | 5.668 | 5.701 | 5.623 | 5.633 | 241,134 | -0.05(-0.83%) |
Mar 23, 2004 | 5.660 | 5.703 | 5.619 | 5.681 | 262,346 | +0.06(+0.98%) |
Mar 22, 2004 | 5.760 | 5.760 | 5.586 | 5.625 | 296,480 | -0.14(-2.35%) |
Mar 19, 2004 | 5.824 | 5.896 | 5.744 | 5.760 | 236,014 | -0.06(-1.06%) |
Mar 18, 2004 | 5.824 | 5.849 | 5.726 | 5.822 | 273,805 | -0.04(-0.66%) |
Mar 17, 2004 | 5.793 | 5.871 | 5.793 | 5.861 | 256,250 | +0.10(+1.82%) |
Mar 16, 2004 | 5.773 | 5.847 | 5.693 | 5.756 | 333,784 | +0.01(+0.25%) |
Mar 15, 2004 | 5.859 | 5.859 | 5.726 | 5.742 | 293,554 | -0.17(-2.81%) |
Mar 12, 2004 | 5.845 | 5.908 | 5.775 | 5.908 | 209,438 | +0.11(+1.95%) |
Mar 11, 2004 | 5.806 | 5.947 | 5.779 | 5.795 | 391,812 | -0.01(-0.18%) |
Mar 10, 2004 | 5.920 | 5.937 | 5.785 | 5.806 | 329,151 | -0.09(-1.60%) |
Mar 09, 2004 | 5.957 | 5.968 | 5.892 | 5.900 | 263,321 | -0.06(-0.96%) |
Mar 08, 2004 | 6.029 | 6.050 | 5.947 | 5.957 | 233,819 | -0.05(-0.89%) |
Mar 05, 2004 | 5.961 | 6.035 | 5.955 | 6.011 | 252,837 | +0.02(+0.41%) |
Mar 04, 2004 | 5.906 | 5.986 | 5.886 | 5.986 | 240,646 | +0.06(+0.93%) |
Mar 03, 2004 | 5.937 | 5.951 | 5.881 | 5.931 | 418,144 | -0.03(-0.45%) |
Mar 02, 2004 | 5.918 | 5.966 | 5.912 | 5.957 | 619,780 | +0.05(+0.90%) |
Mar 01, 2004 | 5.804 | 5.906 | 5.799 | 5.904 | 599,787 | +0.11(+1.91%) |
Feb 27, 2004 | 5.681 | 5.828 | 5.656 | 5.793 | 665,862 | +0.11(+1.99%) |
Feb 26, 2004 | 5.672 | 5.691 | 5.584 | 5.681 | 498,360 | +0.01(+0.18%) |
Feb 25, 2004 | 5.685 | 5.697 | 5.650 | 5.670 | 370,356 | -0.02(-0.36%) |
Feb 24, 2004 | 5.625 | 5.742 | 5.578 | 5.691 | 308,671 | +0.06(+1.06%) |
Feb 23, 2004 | 5.683 | 5.691 | 5.590 | 5.631 | 344,999 | -0.03(-0.62%) |
Feb 20, 2004 | 5.711 | 5.717 | 5.615 | 5.666 | 501,286 | -0.07(-1.15%) |
Feb 19, 2004 | 5.861 | 5.865 | 5.732 | 5.732 | 650,014 | -0.09(-1.62%) |
Feb 18, 2004 | 5.947 | 5.978 | 5.804 | 5.826 | 618,561 | -0.13(-2.20%) |
Feb 17, 2004 | 5.906 | 5.976 | 5.892 | 5.957 | 439,113 | +0.06(+1.08%) |
Feb 13, 2004 | 5.947 | 5.986 | 5.886 | 5.894 | 506,406 | -0.04(-0.66%) |
Feb 12, 2004 | 5.947 | 5.988 | 5.906 | 5.933 | 295,017 | -0.03(-0.58%) |
Feb 11, 2004 | 5.933 | 5.968 | 5.881 | 5.968 | 815,565 | +0.04(+0.69%) |
Feb 10, 2004 | 5.968 | 5.974 | 5.906 | 5.927 | 784,356 | -0.05(-0.79%) |
Feb 09, 2004 | 5.980 | 6.011 | 5.953 | 5.974 | 665,374 | +0.01(+0.14%) |
Feb 06, 2004 | 5.941 | 6.009 | 5.916 | 5.966 | 734,130 | +0.07(+1.15%) |
Feb 05, 2004 | 5.912 | 5.957 | 5.896 | 5.898 | 450,572 | -0.01(-0.21%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.865 | 5.910 | 669,031 | -0.05(-0.89%) |
Feb 03, 2004 | 6.029 | 6.037 | 5.947 | 5.964 | 474,954 | -0.07(-1.09%) |
Feb 02, 2004 | 6.068 | 6.089 | 5.998 | 6.029 | 456,180 | -0.04(-0.64%) |
Jan 30, 2004 | 6.162 | 6.193 | 6.050 | 6.068 | 585,402 | -0.08(-1.33%) |
Jan 29, 2004 | 6.230 | 6.304 | 6.132 | 6.150 | 667,812 | -0.06(-0.96%) |
Jan 28, 2004 | 6.214 | 6.275 | 6.195 | 6.210 | 479,342 | -0.00(-0.07%) |
Jan 27, 2004 | 6.216 | 6.253 | 6.201 | 6.214 | 280,876 | -0.00(-0.03%) |
Jan 26, 2004 | 6.255 | 6.265 | 6.185 | 6.216 | 212,120 | -0.02(-0.30%) |
Jan 23, 2004 | 6.214 | 6.265 | 6.212 | 6.234 | 438,381 | +0.02(+0.33%) |
Jan 22, 2004 | 6.265 | 6.281 | 6.210 | 6.214 | 331,102 | -0.06(-1.01%) |
Jan 21, 2004 | 6.224 | 6.306 | 6.220 | 6.277 | 261,370 | +0.06(+0.96%) |
Jan 20, 2004 | 6.195 | 6.296 | 6.189 | 6.218 | 390,105 | +0.02(+0.36%) |
Jan 16, 2004 | 6.234 | 6.267 | 6.195 | 6.195 | 272,586 | -0.05(-0.85%) |
Jan 15, 2004 | 6.267 | 6.302 | 6.183 | 6.249 | 230,893 | -0.04(-0.62%) |
Jan 14, 2004 | 6.234 | 6.294 | 6.234 | 6.288 | 247,717 | +0.07(+1.05%) |
Jan 13, 2004 | 6.189 | 6.232 | 6.156 | 6.222 | 286,240 | +0.03(+0.53%) |
Jan 12, 2004 | 6.119 | 6.191 | 6.111 | 6.189 | 346,462 | +0.08(+1.28%) |
Jan 09, 2004 | 6.203 | 6.234 | 6.101 | 6.111 | 479,830 | -0.14(-2.20%) |
Jan 08, 2004 | 6.273 | 6.273 | 6.232 | 6.249 | 301,844 | -0.00(-0.07%) |
Jan 07, 2004 | 6.242 | 6.253 | 6.193 | 6.253 | 239,915 | +0.01(+0.16%) |
Jan 06, 2004 | 6.251 | 6.281 | 6.230 | 6.242 | 366,943 | -0.00(-0.03%) |
Jan 05, 2004 | 6.234 | 6.279 | 6.212 | 6.244 | 296,236 | +0.04(+0.66%) |