Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.799 | 6.799 | 6.786 | 6.790 | 18,225 | -0.00(-0.07%) |
Mar 30, 2004 | 6.795 | 6.813 | 6.795 | 6.795 | 14,492 | -0.01(-0.20%) |
Mar 29, 2004 | 6.822 | 6.827 | 6.808 | 6.808 | 27,228 | -0.01(-0.20%) |
Mar 26, 2004 | 6.790 | 6.831 | 6.790 | 6.822 | 39,086 | +0.00(+0.07%) |
Mar 25, 2004 | 6.817 | 6.822 | 6.786 | 6.817 | 54,896 | +0.00(+0.07%) |
Mar 24, 2004 | 6.822 | 6.822 | 6.790 | 6.813 | 11,638 | -0.00(-0.07%) |
Mar 23, 2004 | 6.822 | 6.822 | 6.786 | 6.817 | 24,813 | +0.01(+0.20%) |
Mar 22, 2004 | 6.813 | 6.813 | 6.786 | 6.804 | 18,445 | -0.01(-0.13%) |
Mar 19, 2004 | 6.786 | 6.813 | 6.781 | 6.813 | 40,184 | +0.00(+0.07%) |
Mar 18, 2004 | 6.767 | 6.813 | 6.754 | 6.808 | 50,504 | +0.06(+0.88%) |
Mar 17, 2004 | 6.776 | 6.813 | 6.745 | 6.749 | 41,721 | -0.04(-0.60%) |
Mar 16, 2004 | 6.813 | 6.813 | 6.781 | 6.790 | 37,988 | -0.01(-0.13%) |
Mar 15, 2004 | 6.767 | 6.808 | 6.740 | 6.799 | 32,718 | +0.04(+0.54%) |
Mar 12, 2004 | 6.767 | 6.767 | 6.722 | 6.763 | 24,813 | +0.00(+0.00%) |
Mar 11, 2004 | 6.749 | 6.772 | 6.722 | 6.763 | 16,688 | +0.02(+0.34%) |
Mar 10, 2004 | 6.722 | 6.740 | 6.722 | 6.740 | 9,661 | +0.00(+0.00%) |
Mar 09, 2004 | 6.776 | 6.781 | 6.708 | 6.740 | 102,546 | -0.03(-0.40%) |
Mar 08, 2004 | 6.786 | 6.786 | 6.740 | 6.767 | 29,204 | -0.01(-0.20%) |
Mar 05, 2004 | 6.749 | 6.786 | 6.726 | 6.781 | 73,780 | +0.04(+0.61%) |
Mar 04, 2004 | 6.754 | 6.763 | 6.735 | 6.740 | 24,813 | +0.01(+0.14%) |
Mar 03, 2004 | 6.772 | 6.772 | 6.731 | 6.731 | 24,154 | -0.04(-0.61%) |
Mar 02, 2004 | 6.795 | 6.795 | 6.754 | 6.772 | 58,848 | -0.02(-0.34%) |
Mar 01, 2004 | 6.799 | 6.799 | 6.754 | 6.795 | 61,264 | +0.00(+0.00%) |
Feb 27, 2004 | 6.726 | 6.795 | 6.726 | 6.795 | 37,109 | +0.06(+0.95%) |
Feb 26, 2004 | 6.763 | 6.763 | 6.708 | 6.731 | 30,302 | -0.03(-0.47%) |
Feb 25, 2004 | 6.781 | 6.786 | 6.740 | 6.763 | 43,917 | -0.02(-0.27%) |
Feb 24, 2004 | 6.790 | 6.790 | 6.776 | 6.781 | 32,718 | -0.04(-0.53%) |
Feb 23, 2004 | 6.808 | 6.817 | 6.790 | 6.817 | 16,908 | -0.01(-0.13%) |
Feb 20, 2004 | 6.781 | 6.827 | 6.772 | 6.827 | 50,724 | +0.05(+0.67%) |
Feb 19, 2004 | 6.704 | 6.781 | 6.685 | 6.781 | 29,863 | +0.07(+1.02%) |
Feb 18, 2004 | 6.722 | 6.749 | 6.713 | 6.713 | 26,350 | -0.01(-0.14%) |
Feb 17, 2004 | 6.681 | 6.722 | 6.681 | 6.722 | 22,178 | +0.04(+0.61%) |
Feb 13, 2004 | 6.649 | 6.681 | 6.649 | 6.681 | 32,279 | +0.03(+0.48%) |
Feb 12, 2004 | 6.708 | 6.708 | 6.649 | 6.649 | 14,053 | -0.04(-0.61%) |
Feb 11, 2004 | 6.699 | 6.717 | 6.676 | 6.690 | 45,893 | -0.02(-0.27%) |
Feb 10, 2004 | 6.731 | 6.735 | 6.699 | 6.708 | 27,228 | -0.00(-0.07%) |
Feb 09, 2004 | 6.708 | 6.731 | 6.681 | 6.713 | 16,908 | -0.00(-0.07%) |
Feb 06, 2004 | 6.740 | 6.745 | 6.676 | 6.717 | 12,516 | -0.02(-0.34%) |
Feb 05, 2004 | 6.745 | 6.745 | 6.717 | 6.740 | 8,344 | +0.02(+0.27%) |
Feb 04, 2004 | 6.763 | 6.763 | 6.722 | 6.722 | 4,391 | -0.02(-0.27%) |
Feb 03, 2004 | 6.740 | 6.776 | 6.740 | 6.740 | 31,839 | +0.00(+0.00%) |
Feb 02, 2004 | 6.690 | 6.740 | 6.653 | 6.740 | 15,370 | +0.10(+1.44%) |
Jan 30, 2004 | 6.603 | 6.899 | 6.526 | 6.644 | 104,303 | +0.05(+0.69%) |
Jan 29, 2004 | 6.585 | 6.622 | 6.585 | 6.599 | 20,860 | -0.00(-0.07%) |
Jan 28, 2004 | 6.603 | 6.612 | 6.594 | 6.603 | 23,495 | +0.03(+0.49%) |
Jan 27, 2004 | 6.658 | 6.658 | 6.567 | 6.571 | 26,130 | -0.07(-1.10%) |
Jan 26, 2004 | 6.672 | 6.685 | 6.612 | 6.644 | 30,083 | -0.03(-0.41%) |
Jan 23, 2004 | 6.667 | 6.704 | 6.649 | 6.672 | 37,109 | +0.00(+0.07%) |
Jan 22, 2004 | 6.667 | 6.681 | 6.626 | 6.667 | 32,718 | +0.01(+0.14%) |
Jan 21, 2004 | 6.603 | 6.658 | 6.603 | 6.658 | 40,623 | -0.01(-0.20%) |
Jan 20, 2004 | 6.731 | 6.740 | 6.672 | 6.672 | 52,041 | -0.04(-0.54%) |
Jan 16, 2004 | 6.717 | 6.722 | 6.694 | 6.708 | 30,741 | +0.04(+0.55%) |
Jan 15, 2004 | 6.694 | 6.694 | 6.649 | 6.672 | 24,813 | -0.01(-0.20%) |
Jan 14, 2004 | 6.676 | 6.685 | 6.672 | 6.685 | 11,638 | +0.02(+0.34%) |
Jan 13, 2004 | 6.690 | 6.694 | 6.649 | 6.663 | 36,890 | -0.03(-0.41%) |
Jan 12, 2004 | 6.640 | 6.694 | 6.571 | 6.690 | 55,115 | +0.05(+0.75%) |
Jan 09, 2004 | 6.535 | 6.640 | 6.535 | 6.640 | 20,421 | +0.15(+2.32%) |
Jan 08, 2004 | 6.467 | 6.489 | 6.467 | 6.489 | 4,611 | +0.02(+0.35%) |
Jan 07, 2004 | 6.535 | 6.567 | 6.435 | 6.467 | 56,872 | -0.05(-0.70%) |
Jan 06, 2004 | 6.512 | 6.512 | 6.485 | 6.512 | 14,931 | +0.01(+0.14%) |
Jan 05, 2004 | 6.476 | 6.503 | 6.476 | 6.503 | 11,198 | +0.03(+0.49%) |