Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.664 | 6.668 | 6.591 | 6.631 | 200,821 | -0.04(-0.62%) |
Mar 30, 2004 | 6.523 | 6.727 | 6.509 | 6.673 | 431,299 | +0.17(+2.58%) |
Mar 29, 2004 | 6.467 | 6.523 | 6.448 | 6.505 | 189,805 | +0.05(+0.80%) |
Mar 26, 2004 | 6.438 | 6.500 | 6.425 | 6.453 | 199,973 | +0.03(+0.51%) |
Mar 25, 2004 | 6.548 | 6.548 | 6.378 | 6.420 | 202,515 | -0.13(-1.95%) |
Mar 24, 2004 | 6.514 | 6.579 | 6.503 | 6.548 | 202,515 | +0.03(+0.42%) |
Mar 23, 2004 | 6.550 | 6.560 | 6.518 | 6.520 | 177,095 | -0.03(-0.45%) |
Mar 22, 2004 | 6.461 | 6.612 | 6.461 | 6.550 | 316,907 | +0.07(+1.04%) |
Mar 19, 2004 | 6.454 | 6.491 | 6.454 | 6.483 | 239,798 | +0.04(+0.60%) |
Mar 18, 2004 | 6.444 | 6.463 | 6.432 | 6.444 | 155,911 | -0.01(-0.18%) |
Mar 17, 2004 | 6.432 | 6.488 | 6.432 | 6.455 | 328,770 | +0.00(+0.00%) |
Mar 16, 2004 | 6.452 | 6.487 | 6.432 | 6.455 | 233,867 | +0.00(+0.07%) |
Mar 15, 2004 | 6.400 | 6.468 | 6.387 | 6.451 | 247,425 | +0.06(+0.89%) |
Mar 12, 2004 | 6.350 | 6.396 | 6.309 | 6.394 | 276,234 | +0.04(+0.71%) |
Mar 11, 2004 | 6.251 | 6.373 | 6.251 | 6.349 | 271,998 | +0.09(+1.51%) |
Mar 10, 2004 | 6.335 | 6.335 | 6.195 | 6.255 | 561,790 | -0.07(-1.08%) |
Mar 09, 2004 | 6.491 | 6.491 | 6.255 | 6.323 | 675,334 | -0.15(-2.39%) |
Mar 08, 2004 | 6.598 | 6.599 | 6.477 | 6.478 | 240,646 | -0.12(-1.82%) |
Mar 05, 2004 | 6.323 | 6.650 | 6.263 | 6.598 | 676,182 | +0.27(+4.35%) |
Mar 04, 2004 | 6.380 | 6.386 | 6.321 | 6.323 | 517,728 | -0.05(-0.78%) |
Mar 03, 2004 | 6.509 | 6.509 | 6.373 | 6.373 | 742,275 | -0.15(-2.26%) |
Mar 02, 2004 | 6.491 | 6.686 | 6.491 | 6.520 | 880,392 | +0.05(+0.82%) |
Mar 01, 2004 | 6.374 | 6.485 | 6.368 | 6.467 | 462,651 | +0.09(+1.46%) |
Feb 27, 2004 | 6.465 | 6.483 | 6.369 | 6.374 | 371,137 | -0.08(-1.23%) |
Feb 26, 2004 | 6.373 | 6.513 | 6.373 | 6.453 | 514,339 | +0.18(+2.94%) |
Feb 25, 2004 | 6.289 | 6.311 | 6.269 | 6.269 | 315,212 | -0.03(-0.41%) |
Feb 24, 2004 | 6.229 | 6.320 | 6.225 | 6.295 | 438,077 | +0.07(+1.12%) |
Feb 23, 2004 | 6.210 | 6.237 | 6.210 | 6.225 | 105,918 | +0.01(+0.09%) |
Feb 20, 2004 | 6.219 | 6.234 | 6.190 | 6.219 | 158,453 | -0.01(-0.19%) |
Feb 19, 2004 | 6.241 | 6.255 | 6.225 | 6.231 | 305,044 | +0.00(+0.02%) |
Feb 18, 2004 | 6.255 | 6.255 | 6.219 | 6.230 | 256,745 | -0.02(-0.40%) |
Feb 17, 2004 | 6.249 | 6.255 | 6.243 | 6.255 | 285,555 | +0.02(+0.28%) |
Feb 13, 2004 | 6.255 | 6.255 | 6.231 | 6.237 | 166,079 | -0.01(-0.13%) |
Feb 12, 2004 | 6.255 | 6.261 | 6.243 | 6.245 | 274,540 | -0.01(-0.15%) |
Feb 11, 2004 | 6.302 | 6.302 | 6.254 | 6.255 | 352,496 | -0.03(-0.54%) |
Feb 10, 2004 | 6.281 | 6.302 | 6.281 | 6.289 | 605,852 | +0.01(+0.13%) |
Feb 09, 2004 | 6.284 | 6.314 | 6.264 | 6.281 | 275,387 | +0.05(+0.87%) |
Feb 06, 2004 | 6.189 | 6.255 | 6.180 | 6.226 | 159,301 | +0.05(+0.78%) |
Feb 05, 2004 | 6.178 | 6.178 | 6.137 | 6.178 | 271,998 | +0.00(+0.00%) |
Feb 04, 2004 | 6.339 | 6.339 | 6.178 | 6.178 | 144,896 | -0.18(-2.86%) |
Feb 03, 2004 | 6.444 | 6.444 | 6.356 | 6.360 | 489,766 | -0.10(-1.48%) |
Feb 02, 2004 | 6.273 | 6.551 | 6.265 | 6.455 | 952,417 | +0.19(+3.11%) |
Jan 30, 2004 | 6.225 | 6.278 | 6.208 | 6.261 | 309,281 | +0.04(+0.72%) |
Jan 29, 2004 | 6.125 | 6.216 | 6.117 | 6.216 | 549,080 | +0.10(+1.68%) |
Jan 28, 2004 | 6.166 | 6.170 | 6.107 | 6.113 | 751,596 | -0.07(-1.16%) |
Jan 27, 2004 | 6.119 | 6.284 | 6.119 | 6.185 | 3,500,387 | +0.08(+1.29%) |
Jan 26, 2004 | 6.019 | 6.110 | 6.019 | 6.106 | 101,681 | +0.10(+1.63%) |
Jan 23, 2004 | 5.959 | 6.013 | 5.930 | 6.008 | 603,310 | +0.05(+0.91%) |
Jan 22, 2004 | 5.977 | 5.977 | 5.944 | 5.954 | 72,871 | -0.02(-0.39%) |
Jan 21, 2004 | 5.989 | 6.029 | 5.977 | 5.977 | 77,108 | +0.02(+0.30%) |
Jan 20, 2004 | 5.955 | 5.972 | 5.940 | 5.960 | 220,310 | +0.00(+0.08%) |
Jan 16, 2004 | 6.001 | 6.060 | 5.954 | 5.955 | 149,980 | -0.01(-0.16%) |
Jan 15, 2004 | 5.983 | 5.983 | 5.960 | 5.965 | 90,666 | -0.00(-0.02%) |
Jan 14, 2004 | 5.963 | 5.989 | 5.957 | 5.966 | 204,210 | +0.01(+0.24%) |
Jan 13, 2004 | 5.942 | 5.954 | 5.924 | 5.952 | 137,270 | +0.02(+0.36%) |
Jan 12, 2004 | 5.913 | 5.942 | 5.902 | 5.930 | 209,294 | +0.02(+0.30%) |
Jan 09, 2004 | 5.989 | 5.989 | 5.913 | 5.913 | 401,642 | -0.09(-1.49%) |
Jan 08, 2004 | 6.047 | 6.047 | 6.002 | 6.002 | 53,382 | -0.04(-0.74%) |
Jan 07, 2004 | 6.160 | 6.160 | 6.040 | 6.047 | 85,581 | -0.10(-1.65%) |
Jan 06, 2004 | 6.193 | 6.193 | 6.149 | 6.149 | 15,252 | -0.03(-0.53%) |
Jan 05, 2004 | 6.219 | 6.223 | 6.175 | 6.182 | 90,666 | -0.04(-0.61%) |