Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.414 | 6.445 | 6.401 | 6.445 | 137,359 | +0.03(+0.48%) |
Mar 30, 2004 | 6.401 | 6.414 | 6.371 | 6.414 | 176,212 | +0.00(+0.00%) |
Mar 29, 2004 | 6.410 | 6.423 | 6.353 | 6.414 | 273,804 | +0.01(+0.14%) |
Mar 26, 2004 | 6.406 | 6.419 | 6.371 | 6.406 | 160,214 | +0.00(+0.07%) |
Mar 25, 2004 | 6.432 | 6.449 | 6.371 | 6.401 | 187,183 | -0.03(-0.48%) |
Mar 24, 2004 | 6.414 | 6.432 | 6.397 | 6.432 | 202,953 | +0.04(+0.68%) |
Mar 23, 2004 | 6.410 | 6.423 | 6.366 | 6.388 | 174,613 | +0.00(+0.00%) |
Mar 22, 2004 | 6.423 | 6.427 | 6.384 | 6.388 | 145,358 | -0.03(-0.48%) |
Mar 19, 2004 | 6.401 | 6.427 | 6.397 | 6.419 | 187,868 | +0.02(+0.34%) |
Mar 18, 2004 | 6.388 | 6.401 | 6.366 | 6.397 | 129,359 | +0.01(+0.14%) |
Mar 17, 2004 | 6.375 | 6.410 | 6.357 | 6.388 | 170,270 | +0.03(+0.48%) |
Mar 16, 2004 | 6.366 | 6.401 | 6.357 | 6.357 | 228,322 | +0.01(+0.21%) |
Mar 15, 2004 | 6.344 | 6.371 | 6.314 | 6.344 | 293,002 | +0.03(+0.49%) |
Mar 12, 2004 | 6.375 | 6.388 | 6.301 | 6.314 | 254,605 | -0.05(-0.76%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.344 | 6.362 | 239,978 | -0.11(-1.62%) |
Mar 10, 2004 | 6.471 | 6.493 | 6.432 | 6.467 | 329,570 | +0.04(+0.61%) |
Mar 09, 2004 | 6.454 | 6.493 | 6.427 | 6.427 | 203,867 | -0.01(-0.20%) |
Mar 08, 2004 | 6.436 | 6.445 | 6.388 | 6.441 | 196,096 | +0.03(+0.48%) |
Mar 05, 2004 | 6.366 | 6.458 | 6.366 | 6.410 | 288,888 | +0.07(+1.03%) |
Mar 04, 2004 | 6.353 | 6.384 | 6.327 | 6.344 | 324,771 | -0.00(-0.07%) |
Mar 03, 2004 | 6.327 | 6.353 | 6.301 | 6.349 | 229,922 | +0.04(+0.62%) |
Mar 02, 2004 | 6.296 | 6.331 | 6.287 | 6.309 | 211,181 | +0.03(+0.42%) |
Mar 01, 2004 | 6.287 | 6.292 | 6.261 | 6.283 | 267,404 | +0.02(+0.35%) |
Feb 27, 2004 | 6.252 | 6.274 | 6.226 | 6.261 | 237,921 | +0.02(+0.35%) |
Feb 26, 2004 | 6.266 | 6.266 | 6.231 | 6.239 | 99,876 | +0.00(+0.00%) |
Feb 25, 2004 | 6.252 | 6.270 | 6.226 | 6.239 | 277,689 | +0.03(+0.49%) |
Feb 24, 2004 | 6.252 | 6.261 | 6.204 | 6.209 | 266,261 | -0.03(-0.49%) |
Feb 23, 2004 | 6.239 | 6.261 | 6.196 | 6.239 | 237,693 | +0.02(+0.35%) |
Feb 20, 2004 | 6.266 | 6.270 | 6.217 | 6.217 | 231,979 | -0.07(-1.11%) |
Feb 19, 2004 | 6.327 | 6.344 | 6.257 | 6.287 | 243,178 | -0.04(-0.69%) |
Feb 18, 2004 | 6.349 | 6.353 | 6.322 | 6.331 | 178,041 | +0.00(+0.00%) |
Feb 17, 2004 | 6.371 | 6.371 | 6.296 | 6.331 | 269,461 | -0.04(-0.62%) |
Feb 13, 2004 | 6.388 | 6.401 | 6.357 | 6.371 | 222,380 | -0.02(-0.34%) |
Feb 12, 2004 | 6.406 | 6.406 | 6.327 | 6.392 | 223,294 | -0.04(-0.61%) |
Feb 11, 2004 | 6.388 | 6.432 | 6.362 | 6.432 | 170,499 | +0.07(+1.17%) |
Feb 10, 2004 | 6.427 | 6.427 | 6.353 | 6.357 | 162,499 | -0.05(-0.82%) |
Feb 09, 2004 | 6.388 | 6.410 | 6.375 | 6.410 | 137,816 | +0.05(+0.76%) |
Feb 06, 2004 | 6.318 | 6.366 | 6.296 | 6.362 | 141,701 | +0.07(+1.11%) |
Feb 05, 2004 | 6.401 | 6.401 | 6.257 | 6.292 | 252,320 | -0.09(-1.44%) |
Feb 04, 2004 | 6.401 | 6.419 | 6.353 | 6.384 | 164,099 | -0.02(-0.27%) |
Feb 03, 2004 | 6.366 | 6.406 | 6.357 | 6.401 | 122,274 | +0.02(+0.27%) |
Feb 02, 2004 | 6.340 | 6.388 | 6.305 | 6.384 | 176,212 | +0.08(+1.32%) |
Jan 30, 2004 | 6.301 | 6.305 | 6.261 | 6.301 | 139,416 | +0.04(+0.56%) |
Jan 29, 2004 | 6.257 | 6.287 | 6.226 | 6.266 | 149,015 | +0.01(+0.14%) |
Jan 28, 2004 | 6.244 | 6.322 | 6.239 | 6.257 | 296,659 | +0.04(+0.56%) |
Jan 27, 2004 | 6.283 | 6.287 | 6.187 | 6.222 | 343,740 | -0.03(-0.42%) |
Jan 26, 2004 | 6.331 | 6.349 | 6.248 | 6.248 | 219,180 | -0.10(-1.52%) |
Jan 23, 2004 | 6.410 | 6.419 | 6.344 | 6.344 | 273,804 | -0.04(-0.68%) |
Jan 22, 2004 | 6.419 | 6.423 | 6.362 | 6.388 | 166,613 | -0.01(-0.21%) |
Jan 21, 2004 | 6.353 | 6.401 | 6.331 | 6.401 | 197,239 | +0.07(+1.04%) |
Jan 20, 2004 | 6.318 | 6.366 | 6.305 | 6.336 | 195,868 | +0.02(+0.35%) |
Jan 16, 2004 | 6.314 | 6.357 | 6.301 | 6.314 | 250,720 | +0.03(+0.49%) |
Jan 15, 2004 | 6.305 | 6.327 | 6.279 | 6.283 | 152,672 | -0.01(-0.21%) |
Jan 14, 2004 | 6.266 | 6.301 | 6.257 | 6.296 | 155,186 | +0.03(+0.49%) |
Jan 13, 2004 | 6.322 | 6.322 | 6.257 | 6.266 | 157,700 | -0.07(-1.04%) |
Jan 12, 2004 | 6.279 | 6.340 | 6.261 | 6.331 | 258,262 | +0.08(+1.26%) |
Jan 09, 2004 | 6.217 | 6.274 | 6.217 | 6.252 | 233,122 | +0.04(+0.70%) |
Jan 08, 2004 | 6.204 | 6.231 | 6.196 | 6.209 | 215,752 | +0.00(+0.07%) |
Jan 07, 2004 | 6.200 | 6.209 | 6.200 | 6.204 | 158,385 | +0.04(+0.57%) |
Jan 06, 2004 | 6.112 | 6.191 | 6.104 | 6.169 | 224,665 | +0.07(+1.08%) |
Jan 05, 2004 | 6.073 | 6.112 | 6.060 | 6.104 | 136,444 | +0.04(+0.65%) |