Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.094 | 6.138 | 6.018 | 6.118 | 1,729,279 | +0.03(+0.57%) |
Mar 30, 2004 | 6.105 | 6.181 | 6.031 | 6.083 | 1,268,077 | -0.07(-1.06%) |
Mar 29, 2004 | 6.018 | 6.148 | 5.977 | 6.148 | 1,234,706 | +0.17(+2.76%) |
Mar 26, 2004 | 5.983 | 6.040 | 5.931 | 5.983 | 1,921,907 | +0.04(+0.66%) |
Mar 25, 2004 | 5.831 | 5.951 | 5.736 | 5.944 | 2,126,503 | +0.18(+3.05%) |
Mar 24, 2004 | 5.736 | 5.849 | 5.692 | 5.768 | 1,259,331 | -0.01(-0.19%) |
Mar 23, 2004 | 5.677 | 5.792 | 5.664 | 5.779 | 1,041,388 | +0.12(+2.03%) |
Mar 22, 2004 | 5.846 | 5.857 | 5.649 | 5.664 | 1,062,561 | -0.15(-2.65%) |
Mar 19, 2004 | 5.820 | 5.942 | 5.749 | 5.818 | 2,427,758 | -0.10(-1.76%) |
Mar 18, 2004 | 5.935 | 5.964 | 5.746 | 5.922 | 2,372,984 | +0.03(+0.48%) |
Mar 17, 2004 | 5.794 | 5.975 | 5.764 | 5.894 | 1,320,549 | +0.13(+2.22%) |
Mar 16, 2004 | 5.833 | 5.866 | 5.668 | 5.766 | 3,000,809 | -0.10(-1.70%) |
Mar 15, 2004 | 6.055 | 6.055 | 5.864 | 5.866 | 968,663 | -0.17(-2.77%) |
Mar 12, 2004 | 5.866 | 6.033 | 5.836 | 6.033 | 1,219,517 | +0.16(+2.66%) |
Mar 11, 2004 | 5.736 | 6.053 | 5.729 | 5.877 | 1,738,945 | +0.11(+1.88%) |
Mar 10, 2004 | 5.844 | 5.920 | 5.757 | 5.768 | 918,723 | -0.08(-1.45%) |
Mar 09, 2004 | 5.966 | 5.975 | 5.840 | 5.853 | 733,229 | -0.09(-1.46%) |
Mar 08, 2004 | 5.916 | 5.940 | 5.753 | 5.940 | 999,042 | +0.02(+0.37%) |
Mar 05, 2004 | 5.938 | 6.038 | 5.844 | 5.918 | 1,242,531 | -0.01(-0.22%) |
Mar 04, 2004 | 6.064 | 6.070 | 5.877 | 5.931 | 1,646,889 | -0.15(-2.47%) |
Mar 03, 2004 | 6.046 | 6.083 | 5.866 | 6.081 | 840,245 | +0.01(+0.14%) |
Mar 02, 2004 | 6.029 | 6.144 | 5.966 | 6.072 | 1,129,072 | +0.03(+0.47%) |
Mar 01, 2004 | 5.962 | 6.055 | 5.855 | 6.044 | 793,526 | +0.10(+1.64%) |
Feb 27, 2004 | 5.866 | 6.046 | 5.833 | 5.946 | 1,055,426 | +0.10(+1.63%) |
Feb 26, 2004 | 5.716 | 5.868 | 5.675 | 5.851 | 1,378,084 | +0.13(+2.32%) |
Feb 25, 2004 | 5.681 | 5.775 | 5.638 | 5.718 | 732,539 | +0.05(+0.96%) |
Feb 24, 2004 | 5.547 | 5.699 | 5.494 | 5.664 | 1,572,784 | +0.14(+2.60%) |
Feb 23, 2004 | 5.719 | 5.768 | 5.507 | 5.521 | 1,689,695 | -0.19(-3.38%) |
Feb 20, 2004 | 5.792 | 5.812 | 5.638 | 5.714 | 1,316,406 | -0.08(-1.46%) |
Feb 19, 2004 | 5.942 | 5.972 | 5.799 | 5.799 | 1,440,222 | -0.10(-1.69%) |
Feb 18, 2004 | 5.931 | 5.996 | 5.877 | 5.899 | 1,300,987 | -0.03(-0.55%) |
Feb 17, 2004 | 5.975 | 6.007 | 5.920 | 5.931 | 2,155,040 | -0.17(-2.71%) |
Feb 13, 2004 | 6.107 | 6.205 | 6.083 | 6.096 | 2,185,649 | -0.00(-0.04%) |
Feb 12, 2004 | 6.005 | 6.170 | 6.005 | 6.098 | 1,723,986 | +0.11(+1.89%) |
Feb 11, 2004 | 5.892 | 5.994 | 5.868 | 5.985 | 1,111,581 | +0.11(+1.89%) |
Feb 10, 2004 | 5.959 | 5.959 | 5.823 | 5.875 | 1,651,492 | -0.06(-1.02%) |
Feb 09, 2004 | 5.914 | 5.975 | 5.862 | 5.935 | 1,133,214 | -0.00(-0.04%) |
Feb 06, 2004 | 5.809 | 5.938 | 5.707 | 5.938 | 1,312,264 | +0.13(+2.32%) |
Feb 05, 2004 | 5.594 | 5.809 | 5.594 | 5.803 | 1,675,657 | +0.19(+3.41%) |
Feb 04, 2004 | 5.723 | 5.773 | 5.597 | 5.612 | 910,207 | -0.08(-1.41%) |
Feb 03, 2004 | 5.703 | 5.831 | 5.673 | 5.692 | 1,025,278 | -0.05(-0.95%) |
Feb 02, 2004 | 5.714 | 5.870 | 5.677 | 5.746 | 1,845,040 | +0.03(+0.53%) |
Jan 30, 2004 | 5.746 | 5.864 | 5.603 | 5.716 | 1,400,638 | -0.12(-2.12%) |
Jan 29, 2004 | 5.899 | 5.931 | 5.642 | 5.840 | 4,329,643 | +0.21(+3.72%) |
Jan 28, 2004 | 6.009 | 6.138 | 5.610 | 5.630 | 4,796,830 | -0.44(-7.25%) |
Jan 27, 2004 | 6.159 | 6.192 | 5.799 | 6.070 | 3,199,881 | -0.15(-2.41%) |
Jan 26, 2004 | 6.374 | 6.387 | 6.068 | 6.220 | 1,861,841 | -0.10(-1.62%) |
Jan 23, 2004 | 6.298 | 6.398 | 6.216 | 6.322 | 1,933,645 | +0.04(+0.69%) |
Jan 22, 2004 | 6.148 | 6.314 | 6.138 | 6.279 | 2,059,762 | +0.18(+2.88%) |
Jan 21, 2004 | 6.007 | 6.109 | 5.944 | 6.103 | 1,816,963 | +0.09(+1.55%) |
Jan 20, 2004 | 6.029 | 6.029 | 5.905 | 6.009 | 1,195,582 | -0.00(-0.04%) |
Jan 16, 2004 | 6.072 | 6.081 | 5.975 | 6.012 | 631,276 | +0.01(+0.14%) |
Jan 15, 2004 | 5.981 | 6.131 | 5.905 | 6.003 | 955,541 | -0.00(-0.04%) |
Jan 14, 2004 | 6.014 | 6.044 | 5.915 | 6.005 | 927,008 | -0.00(-0.03%) |
Jan 13, 2004 | 6.092 | 6.094 | 5.944 | 6.007 | 979,222 | -0.12(-1.95%) |
Jan 12, 2004 | 6.081 | 6.181 | 6.061 | 6.127 | 985,238 | +0.10(+1.62%) |
Jan 09, 2004 | 6.218 | 6.220 | 5.962 | 6.029 | 1,231,227 | -0.17(-2.77%) |
Jan 08, 2004 | 6.138 | 6.227 | 6.103 | 6.201 | 1,144,565 | +0.02(+0.39%) |
Jan 07, 2004 | 6.103 | 6.244 | 6.040 | 6.177 | 1,650,481 | +0.10(+1.57%) |
Jan 06, 2004 | 6.055 | 6.120 | 6.050 | 6.081 | 832,650 | -0.02(-0.39%) |
Jan 05, 2004 | 6.029 | 6.120 | 6.003 | 6.105 | 1,505,582 | +0.15(+2.52%) |