Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.661 | 6.730 | 6.642 | 6.728 | 55,281 | +0.13(+1.91%) |
Mar 30, 2004 | 6.604 | 6.651 | 6.553 | 6.602 | 41,391 | -0.04(-0.60%) |
Mar 29, 2004 | 6.640 | 6.705 | 6.624 | 6.642 | 10,556 | +0.01(+0.14%) |
Mar 26, 2004 | 6.498 | 6.638 | 6.498 | 6.633 | 10,000 | +0.11(+1.66%) |
Mar 25, 2004 | 6.525 | 6.525 | 6.481 | 6.525 | 32,779 | +0.04(+0.61%) |
Mar 24, 2004 | 6.537 | 6.616 | 6.485 | 6.485 | 18,890 | -0.02(-0.30%) |
Mar 23, 2004 | 6.570 | 6.615 | 6.499 | 6.505 | 19,445 | -0.07(-1.07%) |
Mar 22, 2004 | 6.669 | 6.669 | 6.575 | 6.575 | 22,223 | -0.09(-1.38%) |
Mar 19, 2004 | 6.715 | 6.744 | 6.634 | 6.667 | 28,890 | -0.05(-0.75%) |
Mar 18, 2004 | 6.687 | 6.719 | 6.613 | 6.717 | 78,060 | +0.06(+0.89%) |
Mar 17, 2004 | 6.658 | 6.678 | 6.575 | 6.658 | 26,668 | +0.07(+1.12%) |
Mar 16, 2004 | 6.654 | 6.654 | 6.584 | 6.584 | 42,224 | -0.02(-0.33%) |
Mar 15, 2004 | 6.678 | 6.704 | 6.584 | 6.606 | 53,336 | -0.00(-0.05%) |
Mar 12, 2004 | 6.580 | 6.703 | 6.539 | 6.609 | 43,058 | +0.22(+3.44%) |
Mar 11, 2004 | 6.382 | 6.474 | 6.363 | 6.390 | 13,334 | +0.03(+0.42%) |
Mar 10, 2004 | 6.373 | 6.435 | 6.363 | 6.363 | 30,835 | -0.02(-0.37%) |
Mar 09, 2004 | 6.366 | 6.427 | 6.366 | 6.386 | 10,278 | +0.03(+0.40%) |
Mar 08, 2004 | 6.474 | 6.485 | 6.336 | 6.361 | 40,280 | -0.12(-1.83%) |
Mar 05, 2004 | 6.502 | 6.512 | 6.427 | 6.480 | 146,953 | -0.03(-0.50%) |
Mar 04, 2004 | 6.442 | 6.514 | 6.442 | 6.512 | 12,222 | +0.08(+1.23%) |
Mar 03, 2004 | 6.333 | 6.438 | 6.333 | 6.433 | 5,833 | +0.02(+0.34%) |
Mar 02, 2004 | 6.388 | 6.417 | 6.345 | 6.411 | 37,502 | +0.06(+0.90%) |
Mar 01, 2004 | 6.300 | 6.361 | 6.300 | 6.354 | 23,056 | +0.06(+1.00%) |
Feb 27, 2004 | 6.276 | 6.310 | 6.274 | 6.291 | 6,944 | -0.05(-0.85%) |
Feb 26, 2004 | 6.309 | 6.345 | 6.274 | 6.345 | 16,945 | +0.04(+0.66%) |
Feb 25, 2004 | 6.310 | 6.310 | 6.240 | 6.303 | 7,222 | +0.05(+0.78%) |
Feb 24, 2004 | 6.307 | 6.312 | 6.249 | 6.255 | 29,446 | -0.05(-0.83%) |
Feb 23, 2004 | 6.228 | 6.336 | 6.228 | 6.307 | 25,834 | +0.07(+1.18%) |
Feb 20, 2004 | 6.233 | 6.283 | 6.211 | 6.233 | 21,112 | -0.02(-0.31%) |
Feb 19, 2004 | 6.282 | 6.282 | 6.215 | 6.252 | 20,001 | -0.00(-0.06%) |
Feb 18, 2004 | 6.282 | 6.282 | 6.255 | 6.256 | 11,945 | +0.00(+0.03%) |
Feb 17, 2004 | 6.301 | 6.345 | 6.255 | 6.255 | 15,278 | -0.05(-0.74%) |
Feb 13, 2004 | 6.282 | 6.346 | 6.120 | 6.301 | 55,836 | +0.01(+0.23%) |
Feb 12, 2004 | 6.287 | 6.300 | 6.233 | 6.287 | 58,059 | -0.01(-0.17%) |
Feb 11, 2004 | 6.192 | 6.298 | 6.192 | 6.298 | 51,947 | +0.09(+1.48%) |
Feb 10, 2004 | 6.166 | 6.291 | 6.166 | 6.206 | 36,946 | -0.01(-0.14%) |
Feb 09, 2004 | 6.109 | 6.251 | 6.094 | 6.215 | 28,890 | -0.03(-0.46%) |
Feb 06, 2004 | 6.175 | 6.246 | 6.093 | 6.244 | 30,001 | +0.12(+2.00%) |
Feb 05, 2004 | 6.204 | 6.247 | 6.080 | 6.121 | 21,112 | +0.03(+0.56%) |
Feb 04, 2004 | 6.120 | 6.298 | 6.084 | 6.087 | 181,955 | -0.12(-1.97%) |
Feb 03, 2004 | 6.163 | 6.253 | 6.152 | 6.210 | 51,392 | +0.10(+1.62%) |
Feb 02, 2004 | 6.102 | 6.154 | 6.100 | 6.111 | 88,616 | +0.01(+0.15%) |
Jan 30, 2004 | 6.102 | 6.102 | 6.021 | 6.102 | 166,954 | +0.02(+0.38%) |
Jan 29, 2004 | 6.066 | 6.111 | 6.066 | 6.078 | 56,392 | -0.05(-0.82%) |
Jan 28, 2004 | 6.102 | 6.145 | 6.078 | 6.129 | 53,614 | +0.03(+0.56%) |
Jan 27, 2004 | 6.163 | 6.163 | 6.020 | 6.095 | 7,778 | -0.06(-0.96%) |
Jan 26, 2004 | 6.030 | 6.154 | 6.028 | 6.154 | 28,335 | +0.14(+2.33%) |
Jan 23, 2004 | 6.120 | 6.156 | 6.013 | 6.013 | 7,222 | -0.05(-0.86%) |
Jan 22, 2004 | 6.107 | 6.111 | 6.024 | 6.066 | 23,612 | -0.03(-0.53%) |
Jan 21, 2004 | 6.019 | 6.114 | 6.019 | 6.098 | 6,111 | +0.08(+1.37%) |
Jan 20, 2004 | 6.046 | 6.048 | 5.950 | 6.015 | 50,003 | +0.00(+0.06%) |
Jan 16, 2004 | 5.985 | 6.028 | 5.880 | 6.012 | 26,946 | +0.03(+0.45%) |
Jan 15, 2004 | 5.967 | 5.985 | 5.868 | 5.985 | 23,248 | +0.06(+1.03%) |
Jan 14, 2004 | 5.925 | 5.985 | 5.850 | 5.923 | 29,549 | +0.02(+0.27%) |
Jan 13, 2004 | 5.954 | 5.958 | 5.871 | 5.907 | 31,415 | -0.02(-0.39%) |
Jan 12, 2004 | 5.932 | 5.940 | 5.850 | 5.931 | 64,776 | +0.07(+1.26%) |
Jan 09, 2004 | 5.921 | 5.940 | 5.857 | 5.857 | 25,204 | -0.04(-0.64%) |
Jan 08, 2004 | 5.826 | 5.895 | 5.826 | 5.895 | 31,665 | +0.08(+1.30%) |
Jan 07, 2004 | 5.803 | 5.819 | 5.794 | 5.819 | 31,379 | +0.06(+1.03%) |
Jan 06, 2004 | 5.758 | 5.790 | 5.698 | 5.760 | 73,059 | +0.07(+1.23%) |
Jan 05, 2004 | 5.724 | 5.751 | 5.686 | 5.689 | 28,890 | +0.01(+0.10%) |