Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.748 | 6.751 | 6.674 | 6.714 | 198,341 | -0.04(-0.62%) |
Mar 30, 2004 | 6.604 | 6.811 | 6.590 | 6.756 | 425,974 | +0.17(+2.58%) |
Mar 29, 2004 | 6.548 | 6.604 | 6.529 | 6.586 | 187,462 | +0.05(+0.80%) |
Mar 26, 2004 | 6.518 | 6.582 | 6.505 | 6.534 | 197,504 | +0.03(+0.51%) |
Mar 25, 2004 | 6.629 | 6.629 | 6.457 | 6.500 | 200,015 | -0.13(-1.95%) |
Mar 24, 2004 | 6.596 | 6.662 | 6.584 | 6.629 | 200,015 | +0.03(+0.42%) |
Mar 23, 2004 | 6.632 | 6.642 | 6.599 | 6.602 | 174,908 | -0.03(-0.45%) |
Mar 22, 2004 | 6.542 | 6.695 | 6.542 | 6.632 | 312,994 | +0.07(+1.04%) |
Mar 19, 2004 | 6.535 | 6.572 | 6.535 | 6.564 | 236,838 | +0.04(+0.60%) |
Mar 18, 2004 | 6.524 | 6.543 | 6.512 | 6.524 | 153,986 | -0.01(-0.18%) |
Mar 17, 2004 | 6.512 | 6.570 | 6.512 | 6.536 | 324,711 | +0.00(+0.00%) |
Mar 16, 2004 | 6.533 | 6.568 | 6.512 | 6.536 | 230,980 | +0.00(+0.07%) |
Mar 15, 2004 | 6.480 | 6.549 | 6.467 | 6.531 | 244,370 | +0.06(+0.89%) |
Mar 12, 2004 | 6.430 | 6.476 | 6.388 | 6.474 | 272,824 | +0.05(+0.71%) |
Mar 11, 2004 | 6.329 | 6.452 | 6.329 | 6.429 | 268,640 | +0.10(+1.51%) |
Mar 10, 2004 | 6.414 | 6.414 | 6.272 | 6.333 | 554,854 | -0.07(-1.08%) |
Mar 09, 2004 | 6.572 | 6.572 | 6.333 | 6.402 | 666,997 | -0.16(-2.39%) |
Mar 08, 2004 | 6.681 | 6.682 | 6.558 | 6.559 | 237,675 | -0.12(-1.82%) |
Mar 05, 2004 | 6.402 | 6.733 | 6.341 | 6.681 | 667,834 | +0.28(+4.35%) |
Mar 04, 2004 | 6.460 | 6.466 | 6.400 | 6.402 | 511,336 | -0.05(-0.78%) |
Mar 03, 2004 | 6.590 | 6.590 | 6.452 | 6.452 | 733,111 | -0.15(-2.26%) |
Mar 02, 2004 | 6.572 | 6.769 | 6.572 | 6.602 | 869,523 | +0.05(+0.82%) |
Mar 01, 2004 | 6.454 | 6.566 | 6.448 | 6.548 | 456,939 | +0.09(+1.46%) |
Feb 27, 2004 | 6.546 | 6.564 | 6.449 | 6.454 | 366,555 | -0.08(-1.23%) |
Feb 26, 2004 | 6.452 | 6.595 | 6.452 | 6.534 | 507,989 | +0.19(+2.94%) |
Feb 25, 2004 | 6.368 | 6.390 | 6.347 | 6.347 | 311,321 | -0.03(-0.41%) |
Feb 24, 2004 | 6.307 | 6.399 | 6.303 | 6.374 | 432,669 | +0.07(+1.12%) |
Feb 23, 2004 | 6.288 | 6.315 | 6.288 | 6.303 | 104,610 | +0.01(+0.09%) |
Feb 20, 2004 | 6.297 | 6.311 | 6.267 | 6.297 | 156,497 | -0.01(-0.19%) |
Feb 19, 2004 | 6.319 | 6.333 | 6.303 | 6.309 | 301,278 | +0.00(+0.02%) |
Feb 18, 2004 | 6.333 | 6.333 | 6.297 | 6.308 | 253,576 | -0.03(-0.40%) |
Feb 17, 2004 | 6.327 | 6.333 | 6.321 | 6.333 | 282,030 | +0.02(+0.28%) |
Feb 13, 2004 | 6.333 | 6.333 | 6.309 | 6.315 | 164,029 | -0.01(-0.13%) |
Feb 12, 2004 | 6.333 | 6.339 | 6.321 | 6.323 | 271,150 | -0.01(-0.15%) |
Feb 11, 2004 | 6.381 | 6.381 | 6.332 | 6.333 | 348,144 | -0.03(-0.54%) |
Feb 10, 2004 | 6.359 | 6.381 | 6.359 | 6.368 | 598,372 | +0.01(+0.13%) |
Feb 09, 2004 | 6.363 | 6.393 | 6.343 | 6.359 | 271,987 | +0.05(+0.87%) |
Feb 06, 2004 | 6.266 | 6.333 | 6.258 | 6.304 | 157,334 | +0.05(+0.78%) |
Feb 05, 2004 | 6.255 | 6.255 | 6.214 | 6.255 | 268,640 | +0.00(+0.00%) |
Feb 04, 2004 | 6.418 | 6.418 | 6.255 | 6.255 | 143,107 | -0.18(-2.86%) |
Feb 03, 2004 | 6.524 | 6.524 | 6.436 | 6.439 | 483,719 | -0.10(-1.48%) |
Feb 02, 2004 | 6.351 | 6.633 | 6.344 | 6.536 | 940,658 | +0.20(+3.11%) |
Jan 30, 2004 | 6.303 | 6.357 | 6.285 | 6.339 | 305,463 | +0.05(+0.72%) |
Jan 29, 2004 | 6.202 | 6.294 | 6.193 | 6.294 | 542,301 | +0.10(+1.68%) |
Jan 28, 2004 | 6.243 | 6.247 | 6.184 | 6.190 | 742,316 | -0.07(-1.16%) |
Jan 27, 2004 | 6.196 | 6.363 | 6.196 | 6.263 | 3,457,171 | +0.08(+1.29%) |
Jan 26, 2004 | 6.094 | 6.186 | 6.094 | 6.182 | 100,426 | +0.10(+1.63%) |
Jan 23, 2004 | 6.033 | 6.088 | 6.004 | 6.083 | 595,862 | +0.05(+0.91%) |
Jan 22, 2004 | 6.052 | 6.052 | 6.019 | 6.028 | 71,972 | -0.02(-0.39%) |
Jan 21, 2004 | 6.064 | 6.105 | 6.052 | 6.052 | 76,156 | +0.02(+0.30%) |
Jan 20, 2004 | 6.029 | 6.046 | 6.014 | 6.034 | 217,590 | +0.00(+0.08%) |
Jan 16, 2004 | 6.076 | 6.136 | 6.028 | 6.029 | 148,128 | -0.01(-0.16%) |
Jan 15, 2004 | 6.058 | 6.058 | 6.034 | 6.039 | 89,546 | -0.00(-0.02%) |
Jan 14, 2004 | 6.038 | 6.064 | 6.032 | 6.040 | 201,689 | +0.01(+0.24%) |
Jan 13, 2004 | 6.016 | 6.028 | 5.998 | 6.026 | 135,575 | +0.02(+0.36%) |
Jan 12, 2004 | 5.986 | 6.016 | 5.976 | 6.004 | 206,710 | +0.02(+0.30%) |
Jan 09, 2004 | 6.064 | 6.064 | 5.986 | 5.986 | 396,683 | -0.09(-1.49%) |
Jan 08, 2004 | 6.123 | 6.123 | 6.077 | 6.077 | 52,723 | -0.05(-0.74%) |
Jan 07, 2004 | 6.237 | 6.237 | 6.116 | 6.123 | 84,525 | -0.10(-1.65%) |
Jan 06, 2004 | 6.271 | 6.271 | 6.225 | 6.225 | 15,063 | -0.03(-0.53%) |
Jan 05, 2004 | 6.297 | 6.301 | 6.252 | 6.259 | 89,546 | -0.04(-0.61%) |