Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.835 | 6.835 | 6.776 | 6.806 | 5,901,547 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.839 | 6.751 | 6.831 | 3,172,871 | +0.07(+0.96%) |
Mar 29, 2004 | 6.739 | 6.768 | 6.693 | 6.765 | 2,534,362 | +0.03(+0.41%) |
Mar 26, 2004 | 6.716 | 6.773 | 6.715 | 6.738 | 1,559,342 | +0.02(+0.35%) |
Mar 25, 2004 | 6.707 | 6.760 | 6.703 | 6.715 | 2,433,581 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.735 | 6.670 | 6.703 | 2,252,728 | +0.01(+0.17%) |
Mar 23, 2004 | 6.658 | 6.694 | 6.635 | 6.691 | 2,035,635 | +0.03(+0.50%) |
Mar 22, 2004 | 6.722 | 6.751 | 6.651 | 6.658 | 2,169,549 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.748 | 2,455,325 | +0.02(+0.26%) |
Mar 18, 2004 | 6.722 | 6.751 | 6.654 | 6.731 | 2,357,995 | -0.03(-0.39%) |
Mar 17, 2004 | 6.635 | 6.762 | 6.620 | 6.757 | 3,672,633 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.626 | 6.550 | 6.587 | 3,293,325 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.590 | 6.497 | 6.570 | 2,937,485 | +0.04(+0.55%) |
Mar 12, 2004 | 6.545 | 6.570 | 6.499 | 6.534 | 3,228,438 | -0.02(-0.33%) |
Mar 11, 2004 | 6.665 | 6.709 | 6.534 | 6.555 | 2,658,267 | -0.11(-1.65%) |
Mar 10, 2004 | 6.683 | 6.745 | 6.664 | 6.665 | 2,632,382 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.736 | 6.635 | 6.673 | 3,152,507 | -0.04(-0.67%) |
Mar 08, 2004 | 6.745 | 6.767 | 6.718 | 6.718 | 2,708,312 | -0.03(-0.41%) |
Mar 05, 2004 | 6.700 | 6.764 | 6.697 | 6.745 | 3,574,614 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.751 | 6.707 | 6.715 | 4,738,425 | -0.10(-1.53%) |
Mar 03, 2004 | 6.887 | 6.891 | 6.796 | 6.819 | 4,711,850 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.913 | 6.845 | 6.881 | 4,486,818 | +0.02(+0.36%) |
Mar 01, 2004 | 6.849 | 6.878 | 6.832 | 6.857 | 2,892,272 | +0.03(+0.40%) |
Feb 27, 2004 | 6.609 | 6.851 | 6.609 | 6.829 | 4,903,747 | +0.11(+1.70%) |
Feb 26, 2004 | 6.696 | 6.741 | 6.683 | 6.715 | 2,611,673 | +0.01(+0.17%) |
Feb 25, 2004 | 6.678 | 6.765 | 6.655 | 6.703 | 3,190,128 | +0.02(+0.37%) |
Feb 24, 2004 | 6.651 | 6.678 | 6.634 | 6.678 | 2,392,164 | +0.03(+0.48%) |
Feb 23, 2004 | 6.657 | 6.690 | 6.618 | 6.647 | 1,748,478 | -0.00(-0.07%) |
Feb 20, 2004 | 6.722 | 6.722 | 6.626 | 6.651 | 2,470,511 | -0.07(-1.06%) |
Feb 19, 2004 | 6.745 | 6.773 | 6.696 | 6.722 | 3,469,001 | -0.01(-0.13%) |
Feb 18, 2004 | 6.677 | 6.734 | 6.661 | 6.731 | 2,763,880 | +0.06(+0.82%) |
Feb 17, 2004 | 6.642 | 6.684 | 6.626 | 6.676 | 1,864,790 | +0.06(+0.94%) |
Feb 13, 2004 | 6.649 | 6.664 | 6.574 | 6.613 | 1,813,019 | -0.02(-0.37%) |
Feb 12, 2004 | 6.694 | 6.694 | 6.631 | 6.638 | 1,959,704 | -0.06(-0.87%) |
Feb 11, 2004 | 6.592 | 6.712 | 6.555 | 6.696 | 4,896,154 | +0.10(+1.58%) |
Feb 10, 2004 | 6.580 | 6.623 | 6.555 | 6.592 | 4,202,078 | +0.01(+0.18%) |
Feb 09, 2004 | 6.560 | 6.584 | 6.499 | 6.580 | 2,120,194 | +0.01(+0.22%) |
Feb 06, 2004 | 6.519 | 6.565 | 6.489 | 6.565 | 2,313,472 | +0.06(+0.85%) |
Feb 05, 2004 | 6.519 | 6.548 | 6.483 | 6.510 | 3,588,074 | -0.01(-0.13%) |
Feb 04, 2004 | 6.563 | 6.563 | 6.476 | 6.519 | 4,108,545 | -0.06(-0.84%) |
Feb 03, 2004 | 6.541 | 6.584 | 6.512 | 6.574 | 2,145,734 | +0.02(+0.33%) |
Feb 02, 2004 | 6.577 | 6.649 | 6.552 | 6.552 | 2,568,186 | -0.03(-0.46%) |
Jan 30, 2004 | 6.632 | 6.657 | 6.573 | 6.583 | 2,667,241 | -0.05(-0.72%) |
Jan 29, 2004 | 6.531 | 6.657 | 6.519 | 6.631 | 3,794,813 | +0.10(+1.49%) |
Jan 28, 2004 | 6.461 | 6.584 | 6.461 | 6.534 | 8,722,721 | +0.09(+1.46%) |
Jan 27, 2004 | 6.468 | 6.510 | 6.405 | 6.439 | 3,234,996 | -0.03(-0.45%) |
Jan 26, 2004 | 6.476 | 6.505 | 6.399 | 6.468 | 2,704,516 | -0.01(-0.13%) |
Jan 23, 2004 | 6.447 | 6.477 | 6.425 | 6.477 | 3,543,896 | +0.04(+0.65%) |
Jan 22, 2004 | 6.410 | 6.470 | 6.363 | 6.435 | 4,585,528 | +0.02(+0.38%) |
Jan 21, 2004 | 6.273 | 6.452 | 6.261 | 6.410 | 6,126,923 | +0.15(+2.43%) |
Jan 20, 2004 | 6.251 | 6.274 | 6.208 | 6.258 | 2,631,691 | -0.01(-0.14%) |
Jan 16, 2004 | 6.244 | 6.280 | 6.229 | 6.267 | 1,756,762 | +0.03(+0.46%) |
Jan 15, 2004 | 6.316 | 6.316 | 6.237 | 6.238 | 3,077,957 | -0.08(-1.24%) |
Jan 14, 2004 | 6.312 | 6.329 | 6.302 | 6.316 | 2,687,259 | +0.03(+0.51%) |
Jan 13, 2004 | 6.339 | 6.341 | 6.283 | 6.284 | 1,979,377 | -0.06(-0.87%) |
Jan 12, 2004 | 6.367 | 6.400 | 6.319 | 6.339 | 1,780,576 | -0.04(-0.57%) |
Jan 09, 2004 | 6.399 | 6.408 | 6.364 | 6.376 | 1,717,416 | -0.03(-0.52%) |
Jan 08, 2004 | 6.331 | 6.409 | 6.331 | 6.409 | 2,994,088 | +0.09(+1.47%) |
Jan 07, 2004 | 6.302 | 6.319 | 6.251 | 6.316 | 2,469,821 | +0.02(+0.30%) |
Jan 06, 2004 | 6.287 | 6.299 | 6.229 | 6.297 | 1,992,147 | +0.01(+0.16%) |
Jan 05, 2004 | 6.342 | 6.342 | 6.244 | 6.287 | 2,462,573 | -0.06(-0.91%) |