Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.787 | 6.884 | 6.709 | 6.804 | 64,107 | +0.04(+0.66%) |
Mar 30, 2004 | 6.779 | 6.881 | 6.626 | 6.759 | 41,178 | -0.08(-1.20%) |
Mar 29, 2004 | 6.516 | 6.879 | 6.497 | 6.842 | 74,870 | +0.25(+3.74%) |
Mar 26, 2004 | 6.597 | 6.598 | 6.460 | 6.595 | 17,313 | +0.08(+1.16%) |
Mar 25, 2004 | 6.464 | 6.677 | 6.422 | 6.519 | 44,454 | +0.02(+0.25%) |
Mar 24, 2004 | 6.492 | 6.518 | 6.411 | 6.503 | 36,031 | -0.01(-0.23%) |
Mar 23, 2004 | 6.655 | 6.659 | 6.507 | 6.518 | 53,813 | -0.06(-0.91%) |
Mar 22, 2004 | 6.431 | 6.625 | 6.384 | 6.578 | 117,453 | +0.10(+1.60%) |
Mar 19, 2004 | 6.385 | 6.542 | 6.384 | 6.474 | 79,082 | -0.01(-0.15%) |
Mar 18, 2004 | 6.401 | 6.518 | 6.392 | 6.484 | 17,313 | +0.07(+1.07%) |
Mar 17, 2004 | 6.428 | 6.571 | 6.384 | 6.415 | 67,383 | +0.06(+0.89%) |
Mar 16, 2004 | 6.444 | 6.518 | 6.359 | 6.359 | 58,960 | -0.09(-1.39%) |
Mar 15, 2004 | 6.625 | 6.625 | 6.427 | 6.448 | 35,095 | -0.17(-2.50%) |
Mar 12, 2004 | 6.398 | 6.678 | 6.384 | 6.614 | 89,376 | +0.19(+2.98%) |
Mar 11, 2004 | 6.595 | 6.625 | 6.422 | 6.423 | 73,934 | -0.18(-2.66%) |
Mar 10, 2004 | 6.673 | 6.675 | 6.598 | 6.598 | 58,960 | +0.00(+0.00%) |
Mar 09, 2004 | 6.599 | 6.614 | 6.597 | 6.598 | 72,530 | +0.00(+0.00%) |
Mar 08, 2004 | 6.760 | 6.825 | 6.598 | 6.598 | 101,543 | -0.19(-2.79%) |
Mar 05, 2004 | 6.786 | 6.838 | 6.774 | 6.787 | 145,061 | -0.05(-0.75%) |
Mar 04, 2004 | 6.599 | 6.860 | 6.599 | 6.838 | 208,233 | +0.16(+2.40%) |
Mar 03, 2004 | 6.614 | 6.714 | 6.598 | 6.678 | 52,877 | +0.01(+0.11%) |
Mar 02, 2004 | 6.614 | 6.731 | 6.602 | 6.671 | 97,799 | -0.03(-0.51%) |
Mar 01, 2004 | 6.360 | 6.737 | 6.358 | 6.705 | 77,678 | +0.35(+5.46%) |
Feb 27, 2004 | 6.409 | 6.518 | 6.358 | 6.358 | 163,311 | -0.05(-0.80%) |
Feb 26, 2004 | 6.378 | 6.467 | 6.378 | 6.409 | 76,742 | -0.00(-0.04%) |
Feb 25, 2004 | 6.359 | 6.437 | 6.359 | 6.411 | 33,691 | +0.05(+0.82%) |
Feb 24, 2004 | 6.500 | 6.500 | 6.333 | 6.359 | 72,530 | +0.03(+0.44%) |
Feb 23, 2004 | 6.550 | 6.550 | 6.331 | 6.331 | 70,191 | -0.12(-1.82%) |
Feb 20, 2004 | 6.295 | 6.539 | 6.198 | 6.448 | 124,004 | +0.12(+1.86%) |
Feb 19, 2004 | 6.411 | 6.456 | 6.331 | 6.331 | 20,121 | -0.02(-0.27%) |
Feb 18, 2004 | 6.348 | 6.436 | 6.347 | 6.348 | 100,607 | -0.06(-0.92%) |
Feb 17, 2004 | 6.548 | 6.548 | 6.382 | 6.407 | 118,857 | +0.01(+0.10%) |
Feb 13, 2004 | 6.411 | 6.497 | 6.400 | 6.400 | 49,133 | +0.00(+0.00%) |
Feb 12, 2004 | 6.434 | 6.506 | 6.400 | 6.400 | 55,685 | -0.08(-1.27%) |
Feb 11, 2004 | 6.410 | 6.483 | 6.380 | 6.483 | 132,427 | +0.05(+0.78%) |
Feb 10, 2004 | 6.411 | 6.486 | 6.403 | 6.432 | 173,606 | +0.06(+0.92%) |
Feb 09, 2004 | 6.448 | 6.473 | 6.374 | 6.374 | 72,530 | -0.02(-0.28%) |
Feb 06, 2004 | 6.411 | 6.474 | 6.379 | 6.392 | 71,595 | +0.01(+0.15%) |
Feb 05, 2004 | 6.609 | 6.615 | 6.358 | 6.382 | 91,716 | -0.03(-0.45%) |
Feb 04, 2004 | 6.443 | 6.743 | 6.378 | 6.411 | 99,203 | -0.37(-5.45%) |
Feb 03, 2004 | 6.395 | 6.805 | 6.395 | 6.781 | 136,638 | +0.16(+2.35%) |
Feb 02, 2004 | 6.359 | 6.625 | 6.359 | 6.625 | 64,107 | +0.15(+2.26%) |
Jan 30, 2004 | 6.279 | 6.620 | 6.251 | 6.478 | 59,428 | +0.14(+2.24%) |
Jan 29, 2004 | 6.514 | 6.514 | 6.336 | 6.336 | 45,390 | -0.07(-1.08%) |
Jan 28, 2004 | 6.785 | 6.785 | 6.395 | 6.406 | 56,152 | -0.30(-4.52%) |
Jan 27, 2004 | 6.810 | 6.812 | 6.675 | 6.709 | 61,768 | -0.08(-1.12%) |
Jan 26, 2004 | 6.625 | 6.812 | 6.625 | 6.785 | 67,383 | +0.00(+0.00%) |
Jan 23, 2004 | 6.735 | 6.838 | 6.668 | 6.785 | 64,107 | -0.02(-0.35%) |
Jan 22, 2004 | 6.892 | 6.914 | 6.732 | 6.809 | 72,998 | -0.01(-0.16%) |
Jan 21, 2004 | 6.640 | 6.847 | 6.640 | 6.819 | 44,454 | +0.10(+1.46%) |
Jan 20, 2004 | 6.559 | 6.721 | 6.559 | 6.721 | 198,407 | +0.15(+2.33%) |
Jan 16, 2004 | 6.688 | 6.740 | 6.568 | 6.568 | 73,934 | -0.11(-1.71%) |
Jan 15, 2004 | 6.656 | 6.682 | 6.573 | 6.682 | 79,133 | +0.03(+0.45%) |
Jan 14, 2004 | 6.625 | 6.653 | 6.568 | 6.653 | 101,295 | +0.03(+0.42%) |
Jan 13, 2004 | 6.572 | 6.625 | 6.567 | 6.625 | 60,167 | +0.01(+0.16%) |
Jan 12, 2004 | 6.470 | 6.625 | 6.470 | 6.614 | 53,406 | +0.06(+0.93%) |
Jan 09, 2004 | 6.935 | 6.935 | 6.553 | 6.553 | 35,076 | -0.35(-5.12%) |
Jan 08, 2004 | 6.732 | 6.937 | 6.710 | 6.907 | 168,739 | +0.22(+3.36%) |
Jan 07, 2004 | 6.599 | 6.774 | 6.526 | 6.682 | 237,775 | +0.15(+2.26%) |
Jan 06, 2004 | 6.577 | 6.705 | 6.534 | 6.535 | 116,985 | +0.02(+0.28%) |
Jan 05, 2004 | 6.561 | 6.678 | 6.344 | 6.517 | 65,043 | +0.08(+1.25%) |