Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.760 | 6.780 | 6.667 | 6.693 | 820,817 | -0.05(-0.79%) |
Mar 30, 2004 | 6.723 | 6.780 | 6.723 | 6.747 | 1,261,526 | +0.00(+0.00%) |
Mar 29, 2004 | 6.790 | 6.823 | 6.717 | 6.747 | 599,112 | -0.05(-0.74%) |
Mar 26, 2004 | 6.750 | 6.813 | 6.733 | 6.797 | 618,013 | +0.06(+0.94%) |
Mar 25, 2004 | 6.683 | 6.857 | 6.680 | 6.733 | 522,911 | +0.05(+0.75%) |
Mar 24, 2004 | 6.850 | 6.867 | 6.683 | 6.683 | 630,313 | -0.15(-2.15%) |
Mar 23, 2004 | 6.873 | 6.907 | 6.827 | 6.830 | 2,073,044 | -0.06(-0.92%) |
Mar 22, 2004 | 6.980 | 6.980 | 6.837 | 6.893 | 579,912 | -0.06(-0.86%) |
Mar 19, 2004 | 6.823 | 6.967 | 6.820 | 6.953 | 942,620 | +0.17(+2.51%) |
Mar 18, 2004 | 6.733 | 6.783 | 6.700 | 6.783 | 737,115 | +0.05(+0.74%) |
Mar 17, 2004 | 6.623 | 6.733 | 6.623 | 6.733 | 1,924,541 | +0.11(+1.71%) |
Mar 16, 2004 | 6.637 | 6.697 | 6.620 | 6.620 | 422,109 | -0.02(-0.25%) |
Mar 15, 2004 | 6.543 | 6.667 | 6.543 | 6.637 | 502,810 | +0.09(+1.32%) |
Mar 12, 2004 | 6.517 | 6.567 | 6.500 | 6.550 | 414,308 | +0.04(+0.61%) |
Mar 11, 2004 | 6.523 | 6.553 | 6.357 | 6.510 | 449,709 | -0.01(-0.20%) |
Mar 10, 2004 | 6.607 | 6.633 | 6.523 | 6.523 | 336,307 | -0.12(-1.76%) |
Mar 09, 2004 | 6.640 | 6.663 | 6.583 | 6.640 | 322,806 | -0.00(-0.05%) |
Mar 08, 2004 | 6.617 | 6.687 | 6.607 | 6.643 | 408,908 | -0.02(-0.35%) |
Mar 05, 2004 | 6.573 | 6.667 | 6.560 | 6.667 | 392,708 | +0.12(+1.83%) |
Mar 04, 2004 | 6.613 | 6.613 | 6.540 | 6.547 | 235,805 | -0.07(-1.01%) |
Mar 03, 2004 | 6.680 | 6.680 | 6.593 | 6.613 | 240,005 | -0.04(-0.65%) |
Mar 02, 2004 | 6.650 | 6.717 | 6.633 | 6.657 | 473,710 | +0.03(+0.40%) |
Mar 01, 2004 | 6.583 | 6.653 | 6.543 | 6.630 | 443,409 | +0.05(+0.71%) |
Feb 27, 2004 | 6.590 | 6.593 | 6.550 | 6.583 | 320,106 | -0.01(-0.10%) |
Feb 26, 2004 | 6.570 | 6.600 | 6.537 | 6.590 | 414,608 | +0.08(+1.23%) |
Feb 25, 2004 | 6.460 | 6.520 | 6.450 | 6.510 | 307,206 | +0.02(+0.26%) |
Feb 24, 2004 | 6.467 | 6.500 | 6.407 | 6.493 | 410,108 | +0.03(+0.41%) |
Feb 23, 2004 | 6.467 | 6.493 | 6.433 | 6.467 | 356,407 | +0.03(+0.41%) |
Feb 20, 2004 | 6.467 | 6.483 | 6.440 | 6.440 | 188,404 | -0.03(-0.41%) |
Feb 19, 2004 | 6.483 | 6.507 | 6.467 | 6.467 | 316,506 | +0.00(+0.00%) |
Feb 18, 2004 | 6.477 | 6.580 | 6.437 | 6.467 | 370,807 | +0.01(+0.10%) |
Feb 17, 2004 | 6.443 | 6.530 | 6.420 | 6.460 | 524,411 | +0.00(+0.00%) |
Feb 13, 2004 | 6.650 | 6.650 | 6.440 | 6.460 | 326,106 | -0.11(-1.62%) |
Feb 12, 2004 | 6.447 | 6.650 | 6.440 | 6.567 | 553,511 | +0.13(+2.07%) |
Feb 11, 2004 | 6.473 | 6.500 | 6.400 | 6.433 | 470,710 | +0.00(+0.05%) |
Feb 10, 2004 | 6.383 | 6.433 | 6.300 | 6.430 | 598,212 | +0.05(+0.78%) |
Feb 09, 2004 | 6.233 | 6.423 | 6.213 | 6.380 | 763,516 | +0.21(+3.46%) |
Feb 06, 2004 | 5.923 | 6.230 | 5.920 | 6.167 | 989,721 | +0.19(+3.18%) |
Feb 05, 2004 | 6.307 | 6.307 | 5.967 | 5.977 | 1,849,839 | -0.36(-5.73%) |
Feb 04, 2004 | 6.370 | 6.380 | 6.263 | 6.340 | 760,216 | -0.03(-0.42%) |
Feb 03, 2004 | 6.317 | 6.370 | 6.300 | 6.367 | 1,011,321 | +0.05(+0.84%) |
Feb 02, 2004 | 6.390 | 6.417 | 6.233 | 6.313 | 844,218 | -0.11(-1.71%) |
Jan 30, 2004 | 6.397 | 6.470 | 6.303 | 6.423 | 788,716 | -0.03(-0.46%) |
Jan 29, 2004 | 6.500 | 6.517 | 6.213 | 6.453 | 1,982,742 | -0.19(-2.86%) |
Jan 28, 2004 | 6.927 | 6.927 | 6.600 | 6.643 | 756,616 | -0.27(-3.91%) |
Jan 27, 2004 | 6.850 | 6.917 | 6.840 | 6.913 | 418,208 | +0.01(+0.19%) |
Jan 26, 2004 | 6.933 | 6.933 | 6.817 | 6.900 | 488,110 | -0.03(-0.48%) |
Jan 23, 2004 | 6.913 | 6.950 | 6.893 | 6.933 | 572,712 | +0.04(+0.58%) |
Jan 22, 2004 | 6.983 | 7.033 | 6.837 | 6.893 | 624,613 | -0.07(-0.96%) |
Jan 21, 2004 | 6.913 | 6.997 | 6.893 | 6.960 | 641,113 | +0.05(+0.72%) |
Jan 20, 2004 | 6.783 | 7.000 | 6.783 | 6.910 | 1,097,123 | +0.13(+1.87%) |
Jan 16, 2004 | 7.240 | 7.240 | 6.583 | 6.783 | 3,271,569 | -0.47(-6.48%) |
Jan 15, 2004 | 7.617 | 7.633 | 7.210 | 7.253 | 1,095,623 | -0.34(-4.44%) |
Jan 14, 2004 | 7.657 | 7.657 | 7.543 | 7.590 | 298,506 | -0.03(-0.35%) |
Jan 13, 2004 | 7.650 | 7.650 | 7.557 | 7.617 | 489,310 | +0.08(+1.11%) |
Jan 12, 2004 | 7.567 | 7.583 | 7.487 | 7.533 | 589,512 | +0.02(+0.22%) |
Jan 09, 2004 | 7.450 | 7.517 | 7.407 | 7.517 | 744,615 | +0.15(+1.99%) |
Jan 08, 2004 | 7.420 | 7.450 | 7.333 | 7.370 | 813,617 | -0.01(-0.14%) |
Jan 07, 2004 | 7.433 | 7.433 | 7.353 | 7.380 | 524,411 | -0.04(-0.49%) |
Jan 06, 2004 | 7.450 | 7.467 | 7.383 | 7.417 | 426,909 | +0.05(+0.68%) |
Jan 05, 2004 | 7.233 | 7.383 | 7.233 | 7.367 | 765,016 | +0.14(+1.98%) |