Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.926 | 7.008 | 6.899 | 6.979 | 449,661 | +0.05(+0.74%) |
Mar 30, 2004 | 6.862 | 6.954 | 6.860 | 6.928 | 380,163 | +0.03(+0.37%) |
Mar 29, 2004 | 6.822 | 6.902 | 6.822 | 6.902 | 373,794 | +0.10(+1.41%) |
Mar 26, 2004 | 6.767 | 6.827 | 6.756 | 6.806 | 360,781 | +0.05(+0.69%) |
Mar 25, 2004 | 6.669 | 6.824 | 6.669 | 6.759 | 417,819 | +0.09(+1.35%) |
Mar 24, 2004 | 6.645 | 6.690 | 6.644 | 6.669 | 960,514 | +0.02(+0.36%) |
Mar 23, 2004 | 6.738 | 6.738 | 6.592 | 6.645 | 544,079 | +0.06(+0.98%) |
Mar 22, 2004 | 6.581 | 6.584 | 6.517 | 6.581 | 447,169 | +0.00(+0.00%) |
Mar 19, 2004 | 6.599 | 6.612 | 6.541 | 6.581 | 724,331 | -0.02(-0.27%) |
Mar 18, 2004 | 6.531 | 6.629 | 6.432 | 6.599 | 620,222 | +0.08(+1.23%) |
Mar 17, 2004 | 6.486 | 6.555 | 6.486 | 6.519 | 527,466 | +0.04(+0.64%) |
Mar 16, 2004 | 6.501 | 6.547 | 6.461 | 6.477 | 849,483 | +0.06(+1.00%) |
Mar 15, 2004 | 6.461 | 6.467 | 6.397 | 6.413 | 542,140 | -0.04(-0.62%) |
Mar 12, 2004 | 6.461 | 6.469 | 6.387 | 6.453 | 618,561 | -0.00(-0.02%) |
Mar 11, 2004 | 6.589 | 6.589 | 6.453 | 6.454 | 209,878 | -0.15(-2.28%) |
Mar 10, 2004 | 6.738 | 6.755 | 6.591 | 6.605 | 350,536 | -0.14(-2.02%) |
Mar 09, 2004 | 6.790 | 6.790 | 6.673 | 6.742 | 218,739 | -0.05(-0.69%) |
Mar 08, 2004 | 6.902 | 6.933 | 6.788 | 6.788 | 220,954 | -0.12(-1.77%) |
Mar 05, 2004 | 6.886 | 6.931 | 6.867 | 6.910 | 179,975 | +0.01(+0.12%) |
Mar 04, 2004 | 6.894 | 6.902 | 6.848 | 6.902 | 135,950 | +0.00(+0.07%) |
Mar 03, 2004 | 6.878 | 6.902 | 6.790 | 6.897 | 219,292 | +0.01(+0.16%) |
Mar 02, 2004 | 6.896 | 6.909 | 6.872 | 6.886 | 423,357 | -0.01(-0.09%) |
Mar 01, 2004 | 6.846 | 6.910 | 6.838 | 6.893 | 299,589 | +0.05(+0.80%) |
Feb 27, 2004 | 6.761 | 6.878 | 6.761 | 6.838 | 212,647 | -0.05(-0.68%) |
Feb 26, 2004 | 6.870 | 6.918 | 6.844 | 6.885 | 215,416 | +0.01(+0.19%) |
Feb 25, 2004 | 6.809 | 6.872 | 6.806 | 6.872 | 333,369 | +0.05(+0.75%) |
Feb 24, 2004 | 6.726 | 6.822 | 6.702 | 6.820 | 434,986 | +0.09(+1.34%) |
Feb 23, 2004 | 6.764 | 6.780 | 6.703 | 6.730 | 310,388 | -0.02(-0.26%) |
Feb 20, 2004 | 6.758 | 6.807 | 6.742 | 6.748 | 311,772 | +0.01(+0.10%) |
Feb 19, 2004 | 6.849 | 6.867 | 6.742 | 6.742 | 219,569 | -0.09(-1.34%) |
Feb 18, 2004 | 6.897 | 6.926 | 6.824 | 6.833 | 240,336 | -0.07(-0.95%) |
Feb 17, 2004 | 6.854 | 6.902 | 6.854 | 6.899 | 151,456 | +0.07(+0.99%) |
Feb 13, 2004 | 6.859 | 6.873 | 6.790 | 6.832 | 234,521 | -0.02(-0.33%) |
Feb 12, 2004 | 6.883 | 6.883 | 6.832 | 6.854 | 353,582 | -0.03(-0.44%) |
Feb 11, 2004 | 6.894 | 6.941 | 6.878 | 6.885 | 343,891 | -0.02(-0.26%) |
Feb 10, 2004 | 6.867 | 6.902 | 6.832 | 6.902 | 592,534 | +0.03(+0.44%) |
Feb 09, 2004 | 6.849 | 6.872 | 6.811 | 6.872 | 207,663 | +0.01(+0.19%) |
Feb 06, 2004 | 6.695 | 6.886 | 6.695 | 6.859 | 283,807 | +0.17(+2.57%) |
Feb 05, 2004 | 6.633 | 6.689 | 6.633 | 6.687 | 272,178 | +0.06(+0.97%) |
Feb 04, 2004 | 6.742 | 6.742 | 6.623 | 6.623 | 659,263 | -0.12(-1.76%) |
Feb 03, 2004 | 6.676 | 6.756 | 6.676 | 6.742 | 452,153 | +0.07(+1.01%) |
Feb 02, 2004 | 6.702 | 6.742 | 6.653 | 6.674 | 345,552 | -0.02(-0.29%) |
Jan 30, 2004 | 6.774 | 6.774 | 6.645 | 6.694 | 661,201 | -0.09(-1.30%) |
Jan 29, 2004 | 6.822 | 6.822 | 6.710 | 6.782 | 428,341 | -0.03(-0.45%) |
Jan 28, 2004 | 6.838 | 6.856 | 6.790 | 6.812 | 323,678 | -0.02(-0.26%) |
Jan 27, 2004 | 6.899 | 6.899 | 6.798 | 6.830 | 435,263 | -0.08(-1.14%) |
Jan 26, 2004 | 6.899 | 6.934 | 6.885 | 6.909 | 419,480 | +0.01(+0.14%) |
Jan 23, 2004 | 6.907 | 6.907 | 6.862 | 6.899 | 222,615 | +0.01(+0.12%) |
Jan 22, 2004 | 6.877 | 6.958 | 6.806 | 6.891 | 403,698 | +0.01(+0.21%) |
Jan 21, 2004 | 6.910 | 6.910 | 6.843 | 6.877 | 191,050 | -0.04(-0.60%) |
Jan 20, 2004 | 6.933 | 6.986 | 6.891 | 6.918 | 442,739 | -0.03(-0.44%) |
Jan 16, 2004 | 6.942 | 6.981 | 6.913 | 6.949 | 206,833 | +0.05(+0.67%) |
Jan 15, 2004 | 6.852 | 6.966 | 6.852 | 6.902 | 440,524 | +0.05(+0.73%) |
Jan 14, 2004 | 6.734 | 6.852 | 6.734 | 6.852 | 193,265 | +0.12(+1.76%) |
Jan 13, 2004 | 6.719 | 6.742 | 6.661 | 6.734 | 202,956 | -0.02(-0.24%) |
Jan 12, 2004 | 6.669 | 6.750 | 6.649 | 6.750 | 422,526 | +0.09(+1.33%) |
Jan 09, 2004 | 6.713 | 6.713 | 6.661 | 6.661 | 392,346 | -0.10(-1.45%) |
Jan 08, 2004 | 6.737 | 6.782 | 6.722 | 6.759 | 209,325 | +0.04(+0.57%) |
Jan 07, 2004 | 6.685 | 6.726 | 6.655 | 6.721 | 404,529 | +0.04(+0.53%) |
Jan 06, 2004 | 6.798 | 6.798 | 6.685 | 6.685 | 423,357 | -0.13(-1.86%) |
Jan 05, 2004 | 6.682 | 6.814 | 6.682 | 6.812 | 354,135 | +0.17(+2.56%) |