Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.319 | 6.348 | 6.252 | 6.275 | 6,471,077 | -0.03(-0.45%) |
Mar 30, 2004 | 6.310 | 6.330 | 6.262 | 6.303 | 2,680,413 | -0.01(-0.23%) |
Mar 29, 2004 | 6.234 | 6.426 | 6.214 | 6.317 | 3,933,560 | +0.10(+1.54%) |
Mar 26, 2004 | 6.195 | 6.230 | 6.108 | 6.221 | 8,466,831 | -0.05(-0.74%) |
Mar 25, 2004 | 6.168 | 6.289 | 6.115 | 6.268 | 4,044,107 | +0.13(+2.05%) |
Mar 24, 2004 | 6.164 | 6.204 | 6.115 | 6.141 | 5,077,848 | +0.01(+0.17%) |
Mar 23, 2004 | 6.221 | 6.266 | 6.115 | 6.131 | 7,017,624 | -0.02(-0.32%) |
Mar 22, 2004 | 6.061 | 6.159 | 6.035 | 6.150 | 5,190,364 | +0.01(+0.12%) |
Mar 19, 2004 | 6.168 | 6.200 | 6.127 | 6.143 | 4,584,465 | -0.05(-0.75%) |
Mar 18, 2004 | 6.156 | 6.202 | 6.088 | 6.189 | 5,191,208 | +0.03(+0.55%) |
Mar 17, 2004 | 6.100 | 6.196 | 6.090 | 6.156 | 3,598,543 | +0.07(+1.23%) |
Mar 16, 2004 | 6.212 | 6.232 | 5.996 | 6.081 | 7,871,339 | -0.05(-0.81%) |
Mar 15, 2004 | 6.275 | 6.282 | 6.131 | 6.131 | 4,200,504 | -0.14(-2.29%) |
Mar 12, 2004 | 6.300 | 6.301 | 6.159 | 6.275 | 4,812,873 | -0.03(-0.42%) |
Mar 11, 2004 | 6.394 | 6.410 | 6.268 | 6.301 | 6,291,333 | -0.11(-1.72%) |
Mar 10, 2004 | 6.458 | 6.477 | 6.399 | 6.412 | 3,636,517 | -0.05(-0.72%) |
Mar 09, 2004 | 6.493 | 6.541 | 6.428 | 6.458 | 3,815,418 | -0.09(-1.30%) |
Mar 08, 2004 | 6.648 | 6.675 | 6.518 | 6.543 | 3,280,967 | -0.06(-0.89%) |
Mar 05, 2004 | 6.630 | 6.680 | 6.557 | 6.602 | 4,268,858 | -0.05(-0.70%) |
Mar 04, 2004 | 6.666 | 6.675 | 6.606 | 6.648 | 3,179,421 | -0.04(-0.53%) |
Mar 03, 2004 | 6.604 | 6.708 | 6.602 | 6.683 | 5,283,471 | +0.08(+1.27%) |
Mar 02, 2004 | 6.701 | 6.731 | 6.600 | 6.600 | 5,268,000 | -0.10(-1.49%) |
Mar 01, 2004 | 6.683 | 6.737 | 6.625 | 6.699 | 5,596,265 | +0.03(+0.51%) |
Feb 27, 2004 | 6.435 | 6.719 | 6.435 | 6.666 | 5,355,200 | +0.12(+1.79%) |
Feb 26, 2004 | 6.579 | 6.609 | 6.524 | 6.548 | 4,798,808 | -0.04(-0.57%) |
Feb 25, 2004 | 6.426 | 6.605 | 6.419 | 6.586 | 4,264,076 | +0.17(+2.63%) |
Feb 24, 2004 | 6.435 | 6.461 | 6.358 | 6.417 | 5,383,047 | -0.05(-0.82%) |
Feb 23, 2004 | 6.484 | 6.559 | 6.452 | 6.470 | 4,177,719 | -0.01(-0.22%) |
Feb 20, 2004 | 6.625 | 6.625 | 6.444 | 6.484 | 7,689,626 | -0.14(-2.12%) |
Feb 19, 2004 | 6.621 | 6.678 | 6.604 | 6.625 | 4,989,804 | +0.02(+0.38%) |
Feb 18, 2004 | 6.666 | 6.669 | 6.502 | 6.600 | 5,583,045 | -0.07(-0.99%) |
Feb 17, 2004 | 6.751 | 6.751 | 6.636 | 6.666 | 4,604,999 | +0.00(+0.00%) |
Feb 13, 2004 | 6.795 | 6.795 | 6.588 | 6.666 | 5,768,415 | -0.13(-1.91%) |
Feb 12, 2004 | 6.524 | 6.845 | 6.452 | 6.795 | 10,925,306 | +0.37(+5.81%) |
Feb 11, 2004 | 6.353 | 6.426 | 6.310 | 6.422 | 4,800,214 | +0.05(+0.81%) |
Feb 10, 2004 | 6.355 | 6.397 | 6.316 | 6.371 | 4,885,445 | -0.01(-0.17%) |
Feb 09, 2004 | 6.422 | 6.461 | 6.365 | 6.381 | 4,098,114 | -0.04(-0.61%) |
Feb 06, 2004 | 6.408 | 6.461 | 6.356 | 6.420 | 4,215,975 | +0.01(+0.08%) |
Feb 05, 2004 | 6.479 | 6.522 | 6.396 | 6.415 | 4,448,321 | -0.10(-1.50%) |
Feb 04, 2004 | 6.444 | 6.561 | 6.387 | 6.513 | 3,424,706 | +0.05(+0.80%) |
Feb 03, 2004 | 6.541 | 6.557 | 6.458 | 6.461 | 5,713,845 | -0.07(-1.09%) |
Feb 02, 2004 | 6.408 | 6.570 | 6.399 | 6.532 | 7,190,617 | +0.18(+2.88%) |
Jan 30, 2004 | 6.284 | 6.367 | 6.255 | 6.349 | 6,839,849 | +0.04(+0.65%) |
Jan 29, 2004 | 6.364 | 6.364 | 6.271 | 6.308 | 4,799,089 | -0.05(-0.84%) |
Jan 28, 2004 | 6.484 | 6.522 | 6.351 | 6.362 | 6,341,403 | -0.10(-1.54%) |
Jan 27, 2004 | 6.524 | 6.536 | 6.420 | 6.461 | 4,296,424 | -0.06(-0.85%) |
Jan 26, 2004 | 6.451 | 6.522 | 6.422 | 6.516 | 2,996,020 | +0.07(+1.02%) |
Jan 23, 2004 | 6.456 | 6.486 | 6.404 | 6.451 | 4,494,171 | -0.00(-0.03%) |
Jan 22, 2004 | 6.467 | 6.490 | 6.413 | 6.452 | 4,535,802 | -0.01(-0.08%) |
Jan 21, 2004 | 6.372 | 6.470 | 6.355 | 6.458 | 5,143,388 | +0.12(+1.88%) |
Jan 20, 2004 | 6.436 | 6.497 | 6.260 | 6.339 | 5,134,950 | -0.15(-2.30%) |
Jan 16, 2004 | 6.554 | 6.554 | 6.436 | 6.488 | 5,534,382 | -0.05(-0.82%) |
Jan 15, 2004 | 6.454 | 6.564 | 6.371 | 6.541 | 5,030,310 | +0.09(+1.35%) |
Jan 14, 2004 | 6.461 | 6.564 | 6.413 | 6.454 | 8,884,546 | +0.02(+0.28%) |
Jan 13, 2004 | 6.822 | 6.822 | 6.346 | 6.436 | 10,185,231 | +0.19(+2.99%) |
Jan 12, 2004 | 6.307 | 6.333 | 6.193 | 6.250 | 5,019,621 | -0.04(-0.68%) |
Jan 09, 2004 | 6.376 | 6.392 | 6.257 | 6.292 | 6,629,162 | -0.09(-1.45%) |
Jan 08, 2004 | 6.310 | 6.413 | 6.307 | 6.385 | 6,237,044 | +0.06(+0.90%) |
Jan 07, 2004 | 6.266 | 6.355 | 6.246 | 6.328 | 7,979,636 | -0.08(-1.30%) |
Jan 06, 2004 | 6.397 | 6.474 | 6.358 | 6.412 | 4,615,688 | +0.01(+0.22%) |
Jan 05, 2004 | 6.417 | 6.467 | 6.328 | 6.397 | 5,874,461 | +0.04(+0.61%) |