Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.383 | 6.383 | 6.379 | 6.383 | 4,208 | +0.12(+1.94%) |
Mar 30, 2004 | 6.258 | 6.262 | 6.258 | 6.262 | 742 | +0.12(+1.97%) |
Mar 29, 2004 | 6.262 | 6.262 | 6.064 | 6.141 | 4,950 | -0.08(-1.36%) |
Mar 26, 2004 | 6.444 | 6.444 | 6.225 | 6.225 | 3,217 | -0.22(-3.37%) |
Mar 25, 2004 | 6.443 | 6.443 | 6.443 | 6.443 | 495 | +0.30(+4.85%) |
Mar 24, 2004 | 6.145 | 6.145 | 6.145 | 6.145 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.145 | 6.145 | 6.145 | 6.145 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.411 | 6.411 | 6.076 | 6.145 | 25,248 | -0.32(-4.94%) |
Mar 19, 2004 | 6.472 | 6.472 | 6.464 | 6.464 | 7,920 | +0.00(+0.00%) |
Mar 18, 2004 | 6.565 | 6.565 | 6.464 | 6.464 | 4,703 | +0.18(+2.89%) |
Mar 17, 2004 | 6.464 | 6.464 | 6.282 | 6.282 | 1,485 | -0.18(-2.75%) |
Mar 16, 2004 | 6.460 | 6.460 | 6.460 | 6.460 | 495 | -0.00(-0.06%) |
Mar 15, 2004 | 6.295 | 6.464 | 6.294 | 6.464 | 990 | +0.18(+2.89%) |
Mar 12, 2004 | 6.283 | 6.283 | 6.282 | 6.282 | 1,732 | -0.16(-2.51%) |
Mar 11, 2004 | 6.282 | 6.444 | 6.282 | 6.444 | 495 | +0.16(+2.57%) |
Mar 10, 2004 | 6.343 | 6.399 | 6.282 | 6.282 | 3,465 | +0.00(+0.00%) |
Mar 09, 2004 | 6.282 | 6.282 | 6.282 | 6.282 | 742 | -0.18(-2.81%) |
Mar 08, 2004 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 6.282 | 6.464 | 6.282 | 6.464 | 5,940 | +0.12(+1.85%) |
Mar 04, 2004 | 6.347 | 6.347 | 6.347 | 6.347 | 247 | -0.08(-1.19%) |
Mar 03, 2004 | 6.545 | 6.545 | 6.423 | 6.423 | 2,970 | -0.11(-1.67%) |
Mar 02, 2004 | 6.466 | 6.533 | 6.464 | 6.533 | 3,960 | +0.07(+1.06%) |
Mar 01, 2004 | 6.642 | 6.642 | 6.444 | 6.464 | 9,158 | -0.20(-3.03%) |
Feb 27, 2004 | 6.565 | 6.666 | 6.565 | 6.666 | 3,465 | +0.08(+1.23%) |
Feb 26, 2004 | 6.755 | 6.759 | 6.585 | 6.585 | 7,425 | -0.17(-2.51%) |
Feb 25, 2004 | 6.755 | 6.755 | 6.666 | 6.755 | 6,435 | +0.09(+1.33%) |
Feb 24, 2004 | 6.747 | 6.747 | 6.666 | 6.666 | 1,237 | +0.02(+0.24%) |
Feb 23, 2004 | 6.747 | 6.747 | 6.650 | 6.650 | 742 | -0.12(-1.73%) |
Feb 20, 2004 | 6.766 | 6.766 | 6.766 | 6.766 | 247 | -0.00(-0.01%) |
Feb 19, 2004 | 6.771 | 6.771 | 6.767 | 6.767 | 4,703 | -0.10(-1.41%) |
Feb 18, 2004 | 6.863 | 6.863 | 6.863 | 6.863 | 495 | +0.02(+0.23%) |
Feb 17, 2004 | 6.969 | 6.969 | 6.767 | 6.848 | 7,673 | +0.04(+0.59%) |
Feb 13, 2004 | 6.989 | 7.171 | 6.807 | 6.807 | 2,475 | -0.06(-0.88%) |
Feb 12, 2004 | 6.868 | 7.029 | 6.868 | 6.868 | 1,732 | -0.36(-4.92%) |
Feb 11, 2004 | 7.147 | 7.223 | 7.147 | 7.223 | 3,465 | +0.08(+1.07%) |
Feb 10, 2004 | 7.147 | 7.147 | 7.147 | 7.147 | 247 | +0.36(+5.30%) |
Feb 09, 2004 | 7.029 | 7.029 | 6.787 | 6.787 | 3,712 | -0.48(-6.56%) |
Feb 06, 2004 | 7.260 | 7.264 | 7.260 | 7.264 | 495 | +0.08(+1.07%) |
Feb 05, 2004 | 6.864 | 7.187 | 6.860 | 7.187 | 9,158 | +0.32(+4.65%) |
Feb 04, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 495 | +0.00(+0.00%) |
Feb 03, 2004 | 6.864 | 6.868 | 6.864 | 6.868 | 1,732 | +0.12(+1.80%) |
Feb 02, 2004 | 6.742 | 6.936 | 6.726 | 6.747 | 8,416 | +0.00(+0.06%) |
Jan 30, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 2,475 | +0.00(+0.07%) |
Jan 28, 2004 | 6.650 | 6.738 | 6.650 | 6.738 | 1,732 | +0.09(+1.39%) |
Jan 27, 2004 | 6.646 | 6.646 | 6.646 | 6.646 | 990 | -0.10(-1.50%) |
Jan 26, 2004 | 6.763 | 6.763 | 6.646 | 6.747 | 8,168 | +0.03(+0.47%) |
Jan 23, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 495 | -0.11(-1.64%) |
Jan 21, 2004 | 6.896 | 6.896 | 6.827 | 6.827 | 3,217 | +0.08(+1.20%) |
Jan 20, 2004 | 6.807 | 6.807 | 6.747 | 6.747 | 23,762 | -0.20(-2.91%) |
Jan 16, 2004 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 6.953 | 6.953 | 6.949 | 6.949 | 1,955 | -0.02(-0.35%) |
Jan 14, 2004 | 6.949 | 6.973 | 6.949 | 6.973 | 1,185 | -0.08(-1.14%) |
Jan 13, 2004 | 7.110 | 7.110 | 7.017 | 7.054 | 5,057 | -0.06(-0.85%) |
Jan 12, 2004 | 7.151 | 7.171 | 7.114 | 7.114 | 24,958 | -0.04(-0.51%) |
Jan 09, 2004 | 7.183 | 7.183 | 7.151 | 7.151 | 1,554 | -0.06(-0.78%) |
Jan 08, 2004 | 7.151 | 7.308 | 7.151 | 7.207 | 2,104 | +0.04(+0.51%) |
Jan 07, 2004 | 7.260 | 7.272 | 7.151 | 7.171 | 7,673 | +0.04(+0.62%) |
Jan 06, 2004 | 7.130 | 7.130 | 7.126 | 7.126 | 742 | +0.02(+0.28%) |
Jan 05, 2004 | 7.102 | 7.107 | 7.102 | 7.106 | 3,217 | -0.16(-2.27%) |