Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.773 | 6.777 | 6.699 | 6.740 | 197,586 | -0.04(-0.62%) |
Mar 30, 2004 | 6.630 | 6.837 | 6.615 | 6.782 | 424,351 | +0.17(+2.58%) |
Mar 29, 2004 | 6.573 | 6.630 | 6.554 | 6.612 | 186,748 | +0.05(+0.80%) |
Mar 26, 2004 | 6.543 | 6.607 | 6.530 | 6.559 | 196,752 | +0.03(+0.51%) |
Mar 25, 2004 | 6.655 | 6.655 | 6.482 | 6.525 | 199,253 | -0.13(-1.95%) |
Mar 24, 2004 | 6.621 | 6.687 | 6.609 | 6.655 | 199,253 | +0.03(+0.42%) |
Mar 23, 2004 | 6.657 | 6.668 | 6.625 | 6.627 | 174,242 | -0.03(-0.45%) |
Mar 22, 2004 | 6.567 | 6.721 | 6.567 | 6.657 | 311,802 | +0.07(+1.04%) |
Mar 19, 2004 | 6.560 | 6.597 | 6.560 | 6.589 | 235,936 | +0.04(+0.60%) |
Mar 18, 2004 | 6.549 | 6.568 | 6.537 | 6.549 | 153,400 | -0.01(-0.18%) |
Mar 17, 2004 | 6.537 | 6.595 | 6.537 | 6.561 | 323,474 | +0.00(+0.00%) |
Mar 16, 2004 | 6.558 | 6.594 | 6.537 | 6.561 | 230,100 | +0.00(+0.07%) |
Mar 15, 2004 | 6.505 | 6.574 | 6.492 | 6.556 | 243,439 | +0.06(+0.89%) |
Mar 12, 2004 | 6.454 | 6.501 | 6.412 | 6.499 | 271,785 | +0.05(+0.71%) |
Mar 11, 2004 | 6.354 | 6.477 | 6.354 | 6.453 | 267,616 | +0.10(+1.51%) |
Mar 10, 2004 | 6.439 | 6.439 | 6.296 | 6.357 | 552,740 | -0.07(-1.08%) |
Mar 09, 2004 | 6.597 | 6.597 | 6.357 | 6.427 | 664,456 | -0.16(-2.39%) |
Mar 08, 2004 | 6.706 | 6.707 | 6.583 | 6.584 | 236,769 | -0.12(-1.82%) |
Mar 05, 2004 | 6.427 | 6.759 | 6.366 | 6.706 | 665,289 | +0.28(+4.35%) |
Mar 04, 2004 | 6.484 | 6.490 | 6.424 | 6.427 | 509,388 | -0.05(-0.78%) |
Mar 03, 2004 | 6.615 | 6.615 | 6.477 | 6.477 | 730,318 | -0.15(-2.26%) |
Mar 02, 2004 | 6.597 | 6.795 | 6.597 | 6.627 | 866,210 | +0.05(+0.82%) |
Mar 01, 2004 | 6.478 | 6.591 | 6.472 | 6.573 | 455,198 | +0.09(+1.46%) |
Feb 27, 2004 | 6.571 | 6.589 | 6.474 | 6.478 | 365,159 | -0.08(-1.23%) |
Feb 26, 2004 | 6.477 | 6.620 | 6.477 | 6.559 | 506,053 | +0.19(+2.94%) |
Feb 25, 2004 | 6.392 | 6.415 | 6.372 | 6.372 | 310,135 | -0.03(-0.41%) |
Feb 24, 2004 | 6.331 | 6.423 | 6.327 | 6.398 | 431,021 | +0.07(+1.12%) |
Feb 23, 2004 | 6.312 | 6.339 | 6.312 | 6.327 | 104,212 | +0.01(+0.09%) |
Feb 20, 2004 | 6.321 | 6.336 | 6.291 | 6.321 | 155,901 | -0.01(-0.19%) |
Feb 19, 2004 | 6.343 | 6.357 | 6.327 | 6.333 | 300,130 | +0.00(+0.02%) |
Feb 18, 2004 | 6.357 | 6.357 | 6.321 | 6.332 | 252,610 | -0.03(-0.40%) |
Feb 17, 2004 | 6.351 | 6.357 | 6.345 | 6.357 | 280,955 | +0.02(+0.28%) |
Feb 13, 2004 | 6.357 | 6.357 | 6.333 | 6.339 | 163,404 | -0.01(-0.13%) |
Feb 12, 2004 | 6.357 | 6.363 | 6.345 | 6.348 | 270,117 | -0.01(-0.15%) |
Feb 11, 2004 | 6.405 | 6.405 | 6.356 | 6.357 | 346,817 | -0.03(-0.54%) |
Feb 10, 2004 | 6.384 | 6.405 | 6.384 | 6.392 | 596,093 | +0.01(+0.13%) |
Feb 09, 2004 | 6.387 | 6.417 | 6.367 | 6.384 | 270,951 | +0.06(+0.87%) |
Feb 06, 2004 | 6.290 | 6.357 | 6.282 | 6.328 | 156,734 | +0.05(+0.78%) |
Feb 05, 2004 | 6.279 | 6.279 | 6.237 | 6.279 | 267,616 | +0.00(+0.00%) |
Feb 04, 2004 | 6.442 | 6.442 | 6.279 | 6.279 | 142,562 | -0.18(-2.86%) |
Feb 03, 2004 | 6.549 | 6.549 | 6.460 | 6.464 | 481,876 | -0.10(-1.48%) |
Feb 02, 2004 | 6.375 | 6.658 | 6.368 | 6.561 | 937,074 | +0.20(+3.11%) |
Jan 30, 2004 | 6.327 | 6.381 | 6.309 | 6.363 | 304,299 | +0.05(+0.72%) |
Jan 29, 2004 | 6.225 | 6.318 | 6.217 | 6.318 | 540,235 | +0.10(+1.68%) |
Jan 28, 2004 | 6.267 | 6.271 | 6.207 | 6.213 | 739,488 | -0.07(-1.16%) |
Jan 27, 2004 | 6.219 | 6.387 | 6.219 | 6.286 | 3,444,000 | +0.08(+1.29%) |
Jan 26, 2004 | 6.117 | 6.210 | 6.117 | 6.206 | 100,043 | +0.10(+1.63%) |
Jan 23, 2004 | 6.056 | 6.111 | 6.027 | 6.107 | 593,591 | +0.06(+0.91%) |
Jan 22, 2004 | 6.075 | 6.075 | 6.042 | 6.051 | 71,697 | -0.02(-0.39%) |
Jan 21, 2004 | 6.087 | 6.128 | 6.075 | 6.075 | 75,866 | +0.02(+0.30%) |
Jan 20, 2004 | 6.053 | 6.069 | 6.037 | 6.057 | 216,761 | +0.00(+0.08%) |
Jan 16, 2004 | 6.099 | 6.159 | 6.051 | 6.053 | 147,564 | -0.01(-0.16%) |
Jan 15, 2004 | 6.081 | 6.081 | 6.057 | 6.062 | 89,205 | -0.00(-0.02%) |
Jan 14, 2004 | 6.061 | 6.087 | 6.055 | 6.063 | 200,920 | +0.01(+0.24%) |
Jan 13, 2004 | 6.039 | 6.051 | 6.021 | 6.049 | 135,058 | +0.02(+0.36%) |
Jan 12, 2004 | 6.009 | 6.039 | 5.999 | 6.027 | 205,923 | +0.02(+0.30%) |
Jan 09, 2004 | 6.087 | 6.087 | 6.009 | 6.009 | 395,172 | -0.09(-1.49%) |
Jan 08, 2004 | 6.146 | 6.146 | 6.101 | 6.101 | 52,522 | -0.05(-0.74%) |
Jan 07, 2004 | 6.261 | 6.261 | 6.139 | 6.146 | 84,203 | -0.10(-1.65%) |
Jan 06, 2004 | 6.295 | 6.295 | 6.249 | 6.249 | 15,006 | -0.03(-0.53%) |
Jan 05, 2004 | 6.321 | 6.325 | 6.276 | 6.283 | 89,205 | -0.04(-0.61%) |