Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.309 | 6.379 | 6.303 | 6.306 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.508 | 6.301 | 6.301 | 11,070 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.306 | 6.334 | 2,142 | -0.11(-1.65%) |
Mar 24, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.435 | 6.441 | 6.435 | 6.441 | 4,285 | +0.10(+1.63%) |
Mar 19, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.337 | 6.301 | 6.337 | 3,571 | -0.10(-1.61%) |
Mar 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.438 | 6.441 | 6.438 | 6.441 | 4,642 | +0.00(+0.00%) |
Mar 08, 2004 | 6.369 | 6.441 | 6.301 | 6.441 | 7,856 | +0.42(+6.98%) |
Mar 05, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.314 | 6.314 | 6.181 | 6.301 | 7,856 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.306 | 6.301 | 6.301 | 19,998 | +0.07(+1.12%) |
Feb 24, 2004 | 6.233 | 6.376 | 6.231 | 6.231 | 5,356 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.513 | 6.301 | 6.386 | 3,571 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.505 | 6.511 | 4,285 | +0.21(+3.33%) |
Feb 19, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.306 | 6.306 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.502 | 6.371 | 6.502 | 7,499 | +0.06(+0.96%) |
Feb 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,499 | +0.00(+0.00%) |
Feb 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.00(+0.00%) |
Feb 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.01(+0.09%) |
Feb 10, 2004 | 6.320 | 6.435 | 6.231 | 6.435 | 31,426 | -0.01(-0.09%) |
Feb 09, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,142 | -0.10(-1.54%) |
Feb 04, 2004 | 6.441 | 6.578 | 6.438 | 6.541 | 12,856 | +0.18(+2.91%) |
Feb 03, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.396 | 6.396 | 6.357 | 6.357 | 3,928 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.253 | 6.253 | 6.253 | 6.253 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.421 | 6.693 | 6.421 | 6.455 | 49,281 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.292 | 6.287 | 6.292 | 7,856 | +0.00(+0.00%) |
Jan 21, 2004 | 6.292 | 6.292 | 6.292 | 6.292 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.292 | 6.138 | 6.158 | 7,142 | +0.01(+0.19%) |
Jan 16, 2004 | 6.090 | 6.146 | 6.090 | 6.146 | 16,427 | +0.08(+1.29%) |
Jan 15, 2004 | 6.076 | 6.076 | 6.068 | 6.068 | 3,928 | -0.01(-0.14%) |
Jan 14, 2004 | 5.992 | 6.088 | 5.992 | 6.076 | 11,477 | +0.06(+0.93%) |
Jan 13, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.995 | 5.995 | 5.995 | 5.995 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.020 | 6.020 | 5.992 | 5.992 | 5,642 | -0.10(-1.70%) |
Jan 08, 2004 | 5.992 | 6.096 | 5.992 | 6.096 | 10,356 | -0.01(-0.14%) |
Jan 07, 2004 | 6.009 | 6.104 | 5.992 | 6.104 | 2,971 | -0.04(-0.68%) |
Jan 06, 2004 | 6.146 | 6.146 | 6.146 | 6.146 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.048 | 6.146 | 6.048 | 6.146 | 32,140 | +0.10(+1.62%) |