Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.291 | 6.291 | 6.287 | 6.291 | 4,269 | +0.12(+1.94%) |
Mar 30, 2004 | 6.168 | 6.172 | 6.168 | 6.172 | 753 | +0.12(+1.97%) |
Mar 29, 2004 | 6.172 | 6.172 | 5.977 | 6.052 | 5,022 | -0.08(-1.36%) |
Mar 26, 2004 | 6.351 | 6.351 | 6.136 | 6.136 | 3,264 | -0.21(-3.37%) |
Mar 25, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 502 | +0.29(+4.85%) |
Mar 24, 2004 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.319 | 6.319 | 5.989 | 6.056 | 25,616 | -0.31(-4.94%) |
Mar 19, 2004 | 6.379 | 6.379 | 6.371 | 6.371 | 8,036 | +0.00(+0.00%) |
Mar 18, 2004 | 6.470 | 6.470 | 6.371 | 6.371 | 4,771 | +0.18(+2.89%) |
Mar 17, 2004 | 6.371 | 6.371 | 6.192 | 6.192 | 1,506 | -0.18(-2.75%) |
Mar 16, 2004 | 6.367 | 6.367 | 6.367 | 6.367 | 502 | -0.00(-0.06%) |
Mar 15, 2004 | 6.204 | 6.371 | 6.204 | 6.371 | 1,004 | +0.18(+2.89%) |
Mar 12, 2004 | 6.193 | 6.193 | 6.192 | 6.192 | 1,757 | -0.16(-2.51%) |
Mar 11, 2004 | 6.192 | 6.351 | 6.192 | 6.351 | 502 | +0.16(+2.57%) |
Mar 10, 2004 | 6.251 | 6.307 | 6.192 | 6.192 | 3,515 | +0.00(+0.00%) |
Mar 09, 2004 | 6.192 | 6.192 | 6.192 | 6.192 | 753 | -0.18(-2.81%) |
Mar 08, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 6.192 | 6.371 | 6.192 | 6.371 | 6,027 | +0.12(+1.85%) |
Mar 04, 2004 | 6.255 | 6.255 | 6.255 | 6.255 | 251 | -0.08(-1.20%) |
Mar 03, 2004 | 6.451 | 6.451 | 6.331 | 6.331 | 3,013 | -0.11(-1.67%) |
Mar 02, 2004 | 6.373 | 6.439 | 6.371 | 6.439 | 4,018 | +0.07(+1.06%) |
Mar 01, 2004 | 6.546 | 6.546 | 6.351 | 6.371 | 9,292 | -0.20(-3.03%) |
Feb 27, 2004 | 6.470 | 6.570 | 6.470 | 6.570 | 3,515 | +0.08(+1.23%) |
Feb 26, 2004 | 6.658 | 6.662 | 6.490 | 6.490 | 7,534 | -0.17(-2.51%) |
Feb 25, 2004 | 6.658 | 6.658 | 6.570 | 6.658 | 6,529 | +0.09(+1.33%) |
Feb 24, 2004 | 6.650 | 6.650 | 6.570 | 6.570 | 1,255 | +0.02(+0.24%) |
Feb 23, 2004 | 6.650 | 6.650 | 6.554 | 6.554 | 753 | -0.12(-1.73%) |
Feb 20, 2004 | 6.669 | 6.669 | 6.669 | 6.669 | 251 | -0.00(-0.01%) |
Feb 19, 2004 | 6.674 | 6.674 | 6.670 | 6.670 | 4,771 | -0.10(-1.41%) |
Feb 18, 2004 | 6.765 | 6.765 | 6.765 | 6.765 | 502 | +0.02(+0.23%) |
Feb 17, 2004 | 6.869 | 6.869 | 6.670 | 6.749 | 7,785 | +0.04(+0.59%) |
Feb 13, 2004 | 6.889 | 7.068 | 6.709 | 6.709 | 2,511 | -0.06(-0.88%) |
Feb 12, 2004 | 6.769 | 6.928 | 6.769 | 6.769 | 1,757 | -0.35(-4.92%) |
Feb 11, 2004 | 7.044 | 7.119 | 7.044 | 7.119 | 3,515 | +0.08(+1.07%) |
Feb 10, 2004 | 7.044 | 7.044 | 7.044 | 7.044 | 251 | +0.35(+5.30%) |
Feb 09, 2004 | 6.928 | 6.928 | 6.689 | 6.689 | 3,767 | -0.47(-6.56%) |
Feb 06, 2004 | 7.155 | 7.159 | 7.155 | 7.159 | 502 | +0.08(+1.07%) |
Feb 05, 2004 | 6.765 | 7.084 | 6.761 | 7.084 | 9,292 | +0.31(+4.65%) |
Feb 04, 2004 | 6.769 | 6.769 | 6.769 | 6.769 | 502 | +0.00(+0.00%) |
Feb 03, 2004 | 6.765 | 6.769 | 6.765 | 6.769 | 1,757 | +0.12(+1.80%) |
Feb 02, 2004 | 6.645 | 6.836 | 6.630 | 6.650 | 8,538 | +0.00(+0.06%) |
Jan 30, 2004 | 6.646 | 6.646 | 6.646 | 6.646 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.646 | 6.646 | 6.646 | 6.646 | 2,511 | +0.00(+0.07%) |
Jan 28, 2004 | 6.554 | 6.641 | 6.554 | 6.641 | 1,757 | +0.09(+1.39%) |
Jan 27, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 1,004 | -0.10(-1.50%) |
Jan 26, 2004 | 6.666 | 6.666 | 6.550 | 6.650 | 8,287 | +0.03(+0.47%) |
Jan 23, 2004 | 6.619 | 6.619 | 6.619 | 6.619 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 6.619 | 6.619 | 6.619 | 6.619 | 502 | -0.11(-1.65%) |
Jan 21, 2004 | 6.797 | 6.797 | 6.729 | 6.729 | 3,264 | +0.08(+1.20%) |
Jan 20, 2004 | 6.709 | 6.709 | 6.650 | 6.650 | 24,109 | -0.20(-2.91%) |
Jan 16, 2004 | 6.849 | 6.849 | 6.849 | 6.849 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 6.853 | 6.853 | 6.849 | 6.849 | 1,984 | -0.02(-0.35%) |
Jan 14, 2004 | 6.849 | 6.873 | 6.849 | 6.873 | 1,202 | -0.08(-1.14%) |
Jan 13, 2004 | 7.008 | 7.008 | 6.916 | 6.952 | 5,130 | -0.06(-0.85%) |
Jan 12, 2004 | 7.048 | 7.068 | 7.012 | 7.012 | 25,322 | -0.04(-0.51%) |
Jan 09, 2004 | 7.080 | 7.080 | 7.048 | 7.048 | 1,577 | -0.06(-0.78%) |
Jan 08, 2004 | 7.049 | 7.203 | 7.049 | 7.104 | 2,134 | +0.04(+0.51%) |
Jan 07, 2004 | 7.155 | 7.167 | 7.048 | 7.068 | 7,785 | +0.04(+0.62%) |
Jan 06, 2004 | 7.028 | 7.028 | 7.024 | 7.024 | 753 | +0.02(+0.28%) |
Jan 05, 2004 | 7.000 | 7.005 | 7.000 | 7.004 | 3,264 | -0.16(-2.27%) |