Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.921 | 5.996 | 5.817 | 5.992 | 285,957 | +0.04(+0.74%) |
Mar 30, 2004 | 5.857 | 5.948 | 5.832 | 5.948 | 164,218 | +0.06(+1.00%) |
Mar 29, 2004 | 5.693 | 5.889 | 5.693 | 5.889 | 277,889 | +0.25(+4.41%) |
Mar 26, 2004 | 5.720 | 5.731 | 5.617 | 5.640 | 143,097 | -0.07(-1.22%) |
Mar 25, 2004 | 5.615 | 5.779 | 5.560 | 5.710 | 312,299 | +0.09(+1.69%) |
Mar 24, 2004 | 5.352 | 5.636 | 5.352 | 5.615 | 745,388 | +0.28(+5.25%) |
Mar 23, 2004 | 5.234 | 5.362 | 5.206 | 5.335 | 579,272 | +0.10(+1.93%) |
Mar 22, 2004 | 5.398 | 5.398 | 5.234 | 5.234 | 343,386 | -0.16(-3.01%) |
Mar 19, 2004 | 5.495 | 5.497 | 5.396 | 5.396 | 177,744 | -0.10(-1.80%) |
Mar 18, 2004 | 5.531 | 5.562 | 5.428 | 5.495 | 151,166 | -0.06(-1.10%) |
Mar 17, 2004 | 5.381 | 5.588 | 5.381 | 5.556 | 200,763 | +0.18(+3.29%) |
Mar 16, 2004 | 5.385 | 5.510 | 5.345 | 5.379 | 255,819 | +0.01(+0.27%) |
Mar 15, 2004 | 5.647 | 5.655 | 5.364 | 5.364 | 204,323 | -0.27(-4.82%) |
Mar 12, 2004 | 5.478 | 5.636 | 5.425 | 5.636 | 163,743 | +0.18(+3.28%) |
Mar 11, 2004 | 5.457 | 5.560 | 5.440 | 5.457 | 154,251 | -0.03(-0.61%) |
Mar 10, 2004 | 5.628 | 5.685 | 5.478 | 5.491 | 171,811 | -0.14(-2.47%) |
Mar 09, 2004 | 5.731 | 5.739 | 5.609 | 5.630 | 195,305 | -0.12(-2.16%) |
Mar 08, 2004 | 5.878 | 5.910 | 5.752 | 5.754 | 194,830 | -0.11(-1.87%) |
Mar 05, 2004 | 5.910 | 5.929 | 5.857 | 5.864 | 185,338 | -0.04(-0.68%) |
Mar 04, 2004 | 5.878 | 5.904 | 5.805 | 5.904 | 209,306 | +0.00(+0.04%) |
Mar 03, 2004 | 5.794 | 5.902 | 5.773 | 5.902 | 313,485 | +0.08(+1.45%) |
Mar 02, 2004 | 5.851 | 5.878 | 5.800 | 5.817 | 133,605 | -0.03(-0.54%) |
Mar 01, 2004 | 5.763 | 5.883 | 5.741 | 5.849 | 147,606 | +0.10(+1.68%) |
Feb 27, 2004 | 5.800 | 5.847 | 5.752 | 5.752 | 182,728 | -0.04(-0.73%) |
Feb 26, 2004 | 5.792 | 5.838 | 5.741 | 5.794 | 271,007 | +0.00(+0.04%) |
Feb 25, 2004 | 5.607 | 5.794 | 5.604 | 5.792 | 291,890 | +0.13(+2.35%) |
Feb 24, 2004 | 5.647 | 5.752 | 5.617 | 5.659 | 146,182 | +0.03(+0.60%) |
Feb 23, 2004 | 5.636 | 5.710 | 5.623 | 5.626 | 211,679 | -0.03(-0.56%) |
Feb 20, 2004 | 5.653 | 5.729 | 5.615 | 5.657 | 191,033 | +0.00(+0.07%) |
Feb 19, 2004 | 5.720 | 5.836 | 5.651 | 5.653 | 252,497 | -0.09(-1.65%) |
Feb 18, 2004 | 5.868 | 5.878 | 5.741 | 5.748 | 109,636 | -0.11(-1.94%) |
Feb 17, 2004 | 5.741 | 5.887 | 5.741 | 5.862 | 165,879 | +0.14(+2.47%) |
Feb 13, 2004 | 5.836 | 5.836 | 5.699 | 5.720 | 146,182 | -0.06(-1.09%) |
Feb 12, 2004 | 5.847 | 5.857 | 5.744 | 5.784 | 172,761 | -0.03(-0.54%) |
Feb 11, 2004 | 5.805 | 5.836 | 5.760 | 5.815 | 178,931 | -0.03(-0.54%) |
Feb 10, 2004 | 5.819 | 5.847 | 5.807 | 5.847 | 305,654 | +0.00(+0.04%) |
Feb 09, 2004 | 5.908 | 5.925 | 5.819 | 5.845 | 139,300 | +0.04(+0.73%) |
Feb 06, 2004 | 5.685 | 5.803 | 5.657 | 5.803 | 154,725 | +0.14(+2.46%) |
Feb 05, 2004 | 5.615 | 5.687 | 5.600 | 5.663 | 259,616 | +0.08(+1.51%) |
Feb 04, 2004 | 5.689 | 5.689 | 5.564 | 5.579 | 444,954 | -0.11(-1.85%) |
Feb 03, 2004 | 5.815 | 5.824 | 5.636 | 5.685 | 762,237 | -0.15(-2.60%) |
Feb 02, 2004 | 5.910 | 5.929 | 5.794 | 5.836 | 253,446 | -0.06(-1.07%) |
Jan 30, 2004 | 6.079 | 6.079 | 5.834 | 5.899 | 834,142 | -0.21(-3.48%) |
Jan 29, 2004 | 6.131 | 6.146 | 6.058 | 6.112 | 318,943 | -0.04(-0.72%) |
Jan 28, 2004 | 6.142 | 6.184 | 6.110 | 6.157 | 364,269 | +0.01(+0.24%) |
Jan 27, 2004 | 6.142 | 6.186 | 6.112 | 6.142 | 344,810 | -0.00(-0.07%) |
Jan 26, 2004 | 6.068 | 6.150 | 6.053 | 6.146 | 230,901 | +0.06(+0.97%) |
Jan 23, 2004 | 6.036 | 6.114 | 6.028 | 6.087 | 557,676 | +0.07(+1.19%) |
Jan 22, 2004 | 5.994 | 6.058 | 5.984 | 6.015 | 381,593 | +0.02(+0.35%) |
Jan 21, 2004 | 6.005 | 6.009 | 5.912 | 5.994 | 621,513 | +0.08(+1.43%) |
Jan 20, 2004 | 5.992 | 6.003 | 5.862 | 5.910 | 359,998 | -0.08(-1.34%) |
Jan 16, 2004 | 5.973 | 6.003 | 5.963 | 5.990 | 218,799 | +0.07(+1.14%) |
Jan 15, 2004 | 6.005 | 6.005 | 5.826 | 5.923 | 808,987 | -0.10(-1.71%) |
Jan 14, 2004 | 6.041 | 6.110 | 5.923 | 6.026 | 566,931 | -0.07(-1.11%) |
Jan 13, 2004 | 6.184 | 6.192 | 5.973 | 6.093 | 303,993 | -0.14(-2.20%) |
Jan 12, 2004 | 6.036 | 6.230 | 6.015 | 6.230 | 154,013 | +0.21(+3.57%) |
Jan 09, 2004 | 6.184 | 6.216 | 6.015 | 6.015 | 198,627 | -0.20(-3.22%) |
Jan 08, 2004 | 6.237 | 6.268 | 6.216 | 6.216 | 162,556 | -0.01(-0.17%) |
Jan 07, 2004 | 6.253 | 6.256 | 6.182 | 6.226 | 191,033 | -0.00(-0.07%) |
Jan 06, 2004 | 6.342 | 6.393 | 6.163 | 6.230 | 317,994 | -0.13(-2.05%) |
Jan 05, 2004 | 6.352 | 6.397 | 6.310 | 6.361 | 199,814 | +0.04(+0.70%) |