Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.742 | 6.753 | 6.620 | 6.662 | 271,884 | -0.08(-1.16%) |
Mar 30, 2004 | 6.677 | 6.755 | 6.609 | 6.740 | 500,604 | +0.02(+0.28%) |
Mar 29, 2004 | 6.562 | 6.753 | 6.562 | 6.721 | 292,413 | +0.11(+1.67%) |
Mar 26, 2004 | 6.689 | 6.706 | 6.573 | 6.611 | 761,960 | -0.00(-0.06%) |
Mar 25, 2004 | 6.655 | 6.685 | 6.558 | 6.615 | 313,996 | +0.02(+0.35%) |
Mar 24, 2004 | 6.624 | 6.658 | 6.514 | 6.592 | 468,230 | +0.04(+0.64%) |
Mar 23, 2004 | 6.708 | 6.721 | 6.546 | 6.550 | 415,590 | -0.12(-1.79%) |
Mar 22, 2004 | 6.788 | 6.788 | 6.588 | 6.670 | 486,391 | -0.04(-0.65%) |
Mar 19, 2004 | 6.883 | 6.886 | 6.712 | 6.714 | 515,606 | -0.08(-1.12%) |
Mar 18, 2004 | 6.886 | 6.936 | 6.748 | 6.790 | 331,630 | -0.10(-1.43%) |
Mar 17, 2004 | 6.765 | 6.945 | 6.765 | 6.888 | 286,886 | +0.13(+1.97%) |
Mar 16, 2004 | 6.790 | 6.904 | 6.755 | 6.755 | 624,044 | -0.08(-1.22%) |
Mar 15, 2004 | 7.181 | 7.181 | 6.795 | 6.839 | 869,608 | -0.41(-5.61%) |
Mar 12, 2004 | 7.141 | 7.245 | 7.048 | 7.245 | 180,817 | +0.16(+2.30%) |
Mar 11, 2004 | 7.076 | 7.179 | 7.038 | 7.082 | 327,156 | -0.03(-0.37%) |
Mar 10, 2004 | 7.095 | 7.211 | 7.048 | 7.109 | 871,451 | -0.11(-1.53%) |
Mar 09, 2004 | 7.263 | 7.335 | 7.101 | 7.219 | 438,752 | -0.04(-0.58%) |
Mar 08, 2004 | 7.502 | 7.515 | 7.257 | 7.261 | 482,443 | -0.19(-2.50%) |
Mar 05, 2004 | 7.424 | 7.513 | 7.314 | 7.447 | 677,736 | -0.04(-0.53%) |
Mar 04, 2004 | 7.306 | 7.504 | 7.299 | 7.487 | 562,455 | +0.15(+1.99%) |
Mar 03, 2004 | 7.185 | 7.371 | 7.097 | 7.340 | 902,508 | +0.17(+2.33%) |
Mar 02, 2004 | 7.124 | 7.215 | 7.120 | 7.173 | 400,325 | +0.06(+0.83%) |
Mar 01, 2004 | 6.981 | 7.143 | 6.972 | 7.114 | 506,657 | +0.10(+1.49%) |
Feb 27, 2004 | 7.018 | 7.029 | 6.938 | 7.010 | 1,447,593 | -0.02(-0.24%) |
Feb 26, 2004 | 7.065 | 7.071 | 7.014 | 7.027 | 377,163 | -0.04(-0.56%) |
Feb 25, 2004 | 6.978 | 7.069 | 6.945 | 7.067 | 362,951 | +0.08(+1.09%) |
Feb 24, 2004 | 7.000 | 7.059 | 6.905 | 6.991 | 474,021 | +0.06(+0.82%) |
Feb 23, 2004 | 6.934 | 6.970 | 6.854 | 6.934 | 1,003,577 | +0.02(+0.25%) |
Feb 20, 2004 | 6.816 | 6.981 | 6.731 | 6.917 | 185,291 | +0.13(+1.99%) |
Feb 19, 2004 | 7.006 | 7.006 | 6.782 | 6.782 | 151,339 | -0.16(-2.27%) |
Feb 18, 2004 | 7.027 | 7.033 | 6.886 | 6.940 | 158,182 | -0.05(-0.73%) |
Feb 17, 2004 | 6.839 | 7.038 | 6.824 | 6.991 | 369,794 | +0.15(+2.22%) |
Feb 13, 2004 | 6.900 | 7.019 | 6.833 | 6.839 | 268,725 | -0.06(-0.85%) |
Feb 12, 2004 | 7.076 | 7.099 | 6.890 | 6.898 | 331,104 | -0.14(-2.05%) |
Feb 11, 2004 | 6.953 | 7.076 | 6.953 | 7.042 | 494,813 | +0.03(+0.49%) |
Feb 10, 2004 | 6.829 | 7.019 | 6.829 | 7.008 | 275,042 | +0.17(+2.47%) |
Feb 09, 2004 | 6.772 | 6.873 | 6.772 | 6.839 | 324,524 | +0.04(+0.59%) |
Feb 06, 2004 | 6.613 | 6.829 | 6.613 | 6.799 | 201,347 | +0.21(+3.14%) |
Feb 05, 2004 | 6.537 | 6.653 | 6.537 | 6.592 | 285,044 | +0.13(+2.03%) |
Feb 04, 2004 | 6.603 | 6.677 | 6.459 | 6.461 | 399,009 | -0.15(-2.33%) |
Feb 03, 2004 | 6.586 | 6.649 | 6.569 | 6.615 | 100,541 | -0.02(-0.37%) |
Feb 02, 2004 | 6.677 | 6.721 | 6.487 | 6.639 | 252,144 | -0.09(-1.27%) |
Jan 30, 2004 | 6.541 | 6.725 | 6.535 | 6.725 | 318,996 | +0.15(+2.31%) |
Jan 29, 2004 | 6.525 | 6.594 | 6.453 | 6.573 | 283,728 | +0.05(+0.70%) |
Jan 28, 2004 | 6.592 | 6.668 | 6.527 | 6.527 | 190,292 | -0.02(-0.38%) |
Jan 27, 2004 | 6.763 | 6.763 | 6.529 | 6.552 | 186,607 | -0.19(-2.76%) |
Jan 26, 2004 | 6.440 | 6.746 | 6.440 | 6.738 | 362,687 | +0.25(+3.77%) |
Jan 23, 2004 | 6.394 | 6.525 | 6.377 | 6.493 | 403,220 | +0.14(+2.24%) |
Jan 22, 2004 | 6.421 | 6.431 | 6.339 | 6.351 | 215,559 | -0.02(-0.36%) |
Jan 21, 2004 | 6.404 | 6.404 | 6.288 | 6.374 | 282,412 | -0.02(-0.30%) |
Jan 20, 2004 | 6.280 | 6.406 | 6.269 | 6.393 | 306,626 | +0.08(+1.29%) |
Jan 16, 2004 | 6.351 | 6.412 | 6.294 | 6.311 | 782,753 | -0.06(-0.89%) |
Jan 15, 2004 | 6.345 | 6.412 | 6.292 | 6.368 | 347,704 | +0.00(+0.06%) |
Jan 14, 2004 | 6.349 | 6.385 | 6.267 | 6.364 | 316,083 | -0.02(-0.27%) |
Jan 13, 2004 | 6.318 | 6.394 | 6.201 | 6.381 | 241,116 | +0.03(+0.42%) |
Jan 12, 2004 | 6.343 | 6.436 | 6.136 | 6.355 | 698,474 | -0.14(-2.14%) |
Jan 09, 2004 | 6.377 | 6.514 | 6.317 | 6.493 | 453,838 | +0.14(+2.18%) |
Jan 08, 2004 | 6.269 | 6.383 | 6.237 | 6.355 | 1,050,497 | +0.10(+1.67%) |
Jan 07, 2004 | 6.128 | 6.250 | 6.127 | 6.250 | 294,401 | +0.13(+2.05%) |
Jan 06, 2004 | 6.130 | 6.174 | 6.032 | 6.125 | 439,805 | +0.10(+1.64%) |
Jan 05, 2004 | 6.157 | 6.168 | 6.026 | 6.026 | 342,158 | -0.11(-1.73%) |