Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.683 | 6.696 | 6.605 | 6.614 | 32,040,422 | -0.06(-0.83%) |
Mar 30, 2004 | 6.505 | 6.672 | 6.484 | 6.670 | 32,911,348 | +0.14(+2.12%) |
Mar 29, 2004 | 6.443 | 6.539 | 6.435 | 6.531 | 33,479,570 | +0.15(+2.41%) |
Mar 26, 2004 | 6.430 | 6.468 | 6.378 | 6.378 | 27,798,916 | -0.08(-1.23%) |
Mar 25, 2004 | 6.378 | 6.468 | 6.310 | 6.457 | 37,350,292 | +0.13(+2.10%) |
Mar 24, 2004 | 6.259 | 6.360 | 6.216 | 6.324 | 42,066,800 | +0.07(+1.07%) |
Mar 23, 2004 | 6.343 | 6.356 | 6.186 | 6.257 | 48,528,304 | -0.05(-0.76%) |
Mar 22, 2004 | 6.472 | 6.492 | 6.213 | 6.305 | 53,502,480 | -0.22(-3.31%) |
Mar 19, 2004 | 6.605 | 6.643 | 6.514 | 6.521 | 36,212,800 | -0.10(-1.50%) |
Mar 18, 2004 | 6.600 | 6.627 | 6.541 | 6.620 | 27,297,204 | -0.02(-0.37%) |
Mar 17, 2004 | 6.492 | 6.646 | 6.461 | 6.645 | 30,645,790 | +0.16(+2.47%) |
Mar 16, 2004 | 6.519 | 6.540 | 6.421 | 6.485 | 33,724,144 | +0.01(+0.15%) |
Mar 15, 2004 | 6.609 | 6.632 | 6.457 | 6.475 | 32,879,926 | -0.13(-1.89%) |
Mar 12, 2004 | 6.454 | 6.602 | 6.445 | 6.600 | 32,317,988 | +0.16(+2.51%) |
Mar 11, 2004 | 6.509 | 6.568 | 6.425 | 6.439 | 48,671,800 | -0.10(-1.50%) |
Mar 10, 2004 | 6.674 | 6.687 | 6.532 | 6.537 | 47,352,580 | -0.15(-2.31%) |
Mar 09, 2004 | 6.632 | 6.751 | 6.607 | 6.692 | 44,965,524 | +0.02(+0.37%) |
Mar 08, 2004 | 6.594 | 6.878 | 6.574 | 6.667 | 75,127,928 | +0.05(+0.75%) |
Mar 05, 2004 | 6.417 | 6.663 | 6.403 | 6.617 | 42,552,804 | +0.14(+2.12%) |
Mar 04, 2004 | 6.444 | 6.508 | 6.427 | 6.480 | 16,670,656 | +0.03(+0.41%) |
Mar 03, 2004 | 6.464 | 6.485 | 6.398 | 6.453 | 24,737,846 | -0.03(-0.53%) |
Mar 02, 2004 | 6.590 | 6.635 | 6.483 | 6.487 | 22,498,996 | -0.12(-1.85%) |
Mar 01, 2004 | 6.541 | 6.620 | 6.524 | 6.610 | 22,653,490 | +0.05(+0.77%) |
Feb 27, 2004 | 6.512 | 6.576 | 6.487 | 6.559 | 27,021,734 | +0.02(+0.25%) |
Feb 26, 2004 | 6.435 | 6.554 | 6.413 | 6.543 | 30,436,830 | +0.13(+1.98%) |
Feb 25, 2004 | 6.455 | 6.461 | 6.321 | 6.416 | 35,498,464 | +0.00(+0.01%) |
Feb 24, 2004 | 6.452 | 6.585 | 6.412 | 6.415 | 37,100,484 | -0.05(-0.80%) |
Feb 23, 2004 | 6.610 | 6.626 | 6.431 | 6.466 | 35,518,888 | -0.15(-2.22%) |
Feb 20, 2004 | 6.585 | 6.650 | 6.509 | 6.613 | 32,838,552 | +0.08(+1.22%) |
Feb 19, 2004 | 6.606 | 6.683 | 6.523 | 6.533 | 25,252,126 | -0.01(-0.13%) |
Feb 18, 2004 | 6.573 | 6.592 | 6.503 | 6.542 | 21,522,282 | -0.06(-0.98%) |
Feb 17, 2004 | 6.584 | 6.635 | 6.564 | 6.607 | 20,401,548 | +0.06(+0.87%) |
Feb 13, 2004 | 6.616 | 6.674 | 6.496 | 6.549 | 28,424,746 | -0.06(-0.88%) |
Feb 12, 2004 | 6.568 | 6.678 | 6.557 | 6.608 | 30,242,012 | +0.01(+0.12%) |
Feb 11, 2004 | 6.426 | 6.608 | 6.425 | 6.600 | 34,753,752 | +0.17(+2.60%) |
Feb 10, 2004 | 6.444 | 6.480 | 6.381 | 6.433 | 17,753,160 | -0.01(-0.22%) |
Feb 09, 2004 | 6.445 | 6.508 | 6.408 | 6.447 | 21,914,538 | -0.02(-0.34%) |
Feb 06, 2004 | 6.406 | 6.478 | 6.358 | 6.469 | 25,614,008 | +0.05(+0.79%) |
Feb 05, 2004 | 6.253 | 6.448 | 6.244 | 6.419 | 36,628,100 | +0.17(+2.67%) |
Feb 04, 2004 | 6.196 | 6.359 | 6.168 | 6.252 | 36,584,632 | +0.04(+0.63%) |
Feb 03, 2004 | 6.253 | 6.297 | 6.168 | 6.212 | 31,276,858 | -0.05(-0.84%) |
Feb 02, 2004 | 6.368 | 6.414 | 6.254 | 6.265 | 32,840,648 | -0.13(-1.96%) |
Jan 30, 2004 | 6.374 | 6.478 | 6.297 | 6.390 | 40,901,552 | -0.02(-0.24%) |
Jan 29, 2004 | 6.383 | 6.443 | 6.218 | 6.405 | 46,946,708 | +0.04(+0.71%) |
Jan 28, 2004 | 6.455 | 6.487 | 6.301 | 6.360 | 37,420,468 | -0.08(-1.30%) |
Jan 27, 2004 | 6.539 | 6.587 | 6.444 | 6.444 | 36,309,164 | -0.10(-1.55%) |
Jan 26, 2004 | 6.425 | 6.559 | 6.406 | 6.546 | 72,621,464 | -0.08(-1.14%) |
Jan 23, 2004 | 6.611 | 6.637 | 6.514 | 6.621 | 43,083,840 | +0.00(+0.04%) |
Jan 22, 2004 | 6.414 | 6.653 | 6.366 | 6.618 | 95,345,656 | +0.47(+7.67%) |
Jan 21, 2004 | 6.259 | 6.267 | 6.134 | 6.147 | 58,515,404 | -0.13(-2.01%) |
Jan 20, 2004 | 6.383 | 6.391 | 6.261 | 6.273 | 31,999,574 | -0.12(-1.84%) |
Jan 16, 2004 | 6.406 | 6.422 | 6.302 | 6.390 | 36,784,688 | +0.03(+0.45%) |
Jan 15, 2004 | 6.244 | 6.437 | 6.192 | 6.361 | 49,193,240 | +0.06(+1.03%) |
Jan 14, 2004 | 6.239 | 6.339 | 6.234 | 6.296 | 33,821,284 | +0.03(+0.55%) |
Jan 13, 2004 | 6.107 | 6.285 | 6.099 | 6.262 | 46,933,536 | +0.14(+2.32%) |
Jan 12, 2004 | 6.058 | 6.125 | 5.993 | 6.120 | 34,013,484 | +0.07(+1.10%) |
Jan 09, 2004 | 6.150 | 6.157 | 6.046 | 6.053 | 36,151,596 | -0.10(-1.60%) |
Jan 08, 2004 | 6.242 | 6.302 | 6.132 | 6.151 | 42,107,252 | -0.07(-1.18%) |
Jan 07, 2004 | 6.213 | 6.239 | 6.132 | 6.225 | 33,910,440 | +0.00(+0.06%) |
Jan 06, 2004 | 6.183 | 6.267 | 6.143 | 6.221 | 44,674,864 | +0.05(+0.84%) |
Jan 05, 2004 | 6.044 | 6.201 | 6.011 | 6.169 | 69,088,016 | +0.15(+2.57%) |