Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.781 | 6.781 | 6.722 | 6.752 | 5,948,840 | -0.02(-0.36%) |
Mar 30, 2004 | 6.719 | 6.785 | 6.697 | 6.776 | 3,198,297 | +0.06(+0.96%) |
Mar 29, 2004 | 6.686 | 6.714 | 6.640 | 6.712 | 2,554,671 | +0.03(+0.41%) |
Mar 26, 2004 | 6.663 | 6.719 | 6.661 | 6.684 | 1,571,838 | +0.02(+0.35%) |
Mar 25, 2004 | 6.654 | 6.706 | 6.650 | 6.661 | 2,453,083 | +0.01(+0.17%) |
Mar 24, 2004 | 6.633 | 6.681 | 6.617 | 6.650 | 2,270,780 | +0.01(+0.17%) |
Mar 23, 2004 | 6.605 | 6.641 | 6.582 | 6.638 | 2,051,948 | +0.03(+0.50%) |
Mar 22, 2004 | 6.668 | 6.697 | 6.598 | 6.605 | 2,186,935 | -0.09(-1.33%) |
Mar 19, 2004 | 6.677 | 6.745 | 6.664 | 6.694 | 2,475,001 | +0.02(+0.26%) |
Mar 18, 2004 | 6.668 | 6.697 | 6.601 | 6.677 | 2,376,892 | -0.03(-0.39%) |
Mar 17, 2004 | 6.582 | 6.709 | 6.568 | 6.703 | 3,702,064 | +0.17(+2.57%) |
Mar 16, 2004 | 6.510 | 6.574 | 6.497 | 6.535 | 3,319,716 | +0.02(+0.26%) |
Mar 15, 2004 | 6.482 | 6.538 | 6.446 | 6.518 | 2,961,025 | +0.04(+0.55%) |
Mar 12, 2004 | 6.493 | 6.518 | 6.447 | 6.482 | 3,254,310 | -0.02(-0.33%) |
Mar 11, 2004 | 6.612 | 6.656 | 6.482 | 6.503 | 2,679,570 | -0.11(-1.65%) |
Mar 10, 2004 | 6.630 | 6.691 | 6.611 | 6.612 | 2,653,477 | -0.01(-0.11%) |
Mar 09, 2004 | 6.664 | 6.683 | 6.582 | 6.620 | 3,177,771 | -0.04(-0.67%) |
Mar 08, 2004 | 6.691 | 6.713 | 6.664 | 6.664 | 2,730,016 | -0.03(-0.41%) |
Mar 05, 2004 | 6.647 | 6.710 | 6.644 | 6.691 | 3,603,259 | +0.03(+0.45%) |
Mar 04, 2004 | 6.687 | 6.697 | 6.654 | 6.661 | 4,776,397 | -0.10(-1.53%) |
Mar 03, 2004 | 6.832 | 6.837 | 6.742 | 6.765 | 4,749,609 | -0.06(-0.91%) |
Mar 02, 2004 | 6.805 | 6.858 | 6.791 | 6.827 | 4,522,774 | +0.02(+0.36%) |
Mar 01, 2004 | 6.795 | 6.824 | 6.778 | 6.802 | 2,915,450 | +0.03(+0.40%) |
Feb 27, 2004 | 6.556 | 6.796 | 6.556 | 6.775 | 4,943,044 | +0.11(+1.70%) |
Feb 26, 2004 | 6.643 | 6.687 | 6.630 | 6.661 | 2,632,602 | +0.01(+0.17%) |
Feb 25, 2004 | 6.625 | 6.712 | 6.602 | 6.650 | 3,215,692 | +0.02(+0.37%) |
Feb 24, 2004 | 6.598 | 6.625 | 6.581 | 6.625 | 2,411,334 | +0.03(+0.48%) |
Feb 23, 2004 | 6.604 | 6.637 | 6.565 | 6.594 | 1,762,490 | -0.00(-0.07%) |
Feb 20, 2004 | 6.668 | 6.668 | 6.574 | 6.598 | 2,490,309 | -0.07(-1.06%) |
Feb 19, 2004 | 6.691 | 6.719 | 6.643 | 6.668 | 3,496,800 | -0.01(-0.13%) |
Feb 18, 2004 | 6.624 | 6.680 | 6.608 | 6.677 | 2,786,029 | +0.05(+0.82%) |
Feb 17, 2004 | 6.589 | 6.631 | 6.574 | 6.622 | 1,879,734 | +0.06(+0.94%) |
Feb 13, 2004 | 6.597 | 6.611 | 6.522 | 6.561 | 1,827,548 | -0.02(-0.37%) |
Feb 12, 2004 | 6.641 | 6.641 | 6.578 | 6.585 | 1,975,408 | -0.06(-0.87%) |
Feb 11, 2004 | 6.539 | 6.658 | 6.503 | 6.643 | 4,935,390 | +0.10(+1.58%) |
Feb 10, 2004 | 6.528 | 6.571 | 6.503 | 6.539 | 4,235,752 | +0.01(+0.18%) |
Feb 09, 2004 | 6.508 | 6.532 | 6.447 | 6.528 | 2,137,184 | +0.01(+0.22%) |
Feb 06, 2004 | 6.467 | 6.513 | 6.437 | 6.513 | 2,332,012 | +0.05(+0.85%) |
Feb 05, 2004 | 6.467 | 6.496 | 6.431 | 6.459 | 3,616,828 | -0.01(-0.13%) |
Feb 04, 2004 | 6.510 | 6.510 | 6.424 | 6.467 | 4,141,469 | -0.05(-0.84%) |
Feb 03, 2004 | 6.489 | 6.532 | 6.460 | 6.522 | 2,162,930 | +0.02(+0.33%) |
Feb 02, 2004 | 6.525 | 6.597 | 6.500 | 6.500 | 2,588,766 | -0.03(-0.46%) |
Jan 30, 2004 | 6.579 | 6.604 | 6.520 | 6.530 | 2,688,615 | -0.05(-0.72%) |
Jan 29, 2004 | 6.479 | 6.604 | 6.467 | 6.578 | 3,825,223 | +0.10(+1.49%) |
Jan 28, 2004 | 6.410 | 6.532 | 6.410 | 6.482 | 8,792,621 | +0.09(+1.46%) |
Jan 27, 2004 | 6.417 | 6.459 | 6.354 | 6.388 | 3,260,920 | -0.03(-0.45%) |
Jan 26, 2004 | 6.424 | 6.453 | 6.348 | 6.417 | 2,726,189 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.426 | 6.374 | 6.426 | 3,572,296 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.312 | 6.384 | 4,622,275 | +0.02(+0.38%) |
Jan 21, 2004 | 6.223 | 6.401 | 6.211 | 6.359 | 6,176,022 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.209 | 2,652,781 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.230 | 6.180 | 6.217 | 1,770,840 | +0.03(+0.46%) |
Jan 15, 2004 | 6.266 | 6.266 | 6.187 | 6.188 | 3,102,623 | -0.08(-1.24%) |
Jan 14, 2004 | 6.262 | 6.279 | 6.252 | 6.266 | 2,708,794 | +0.03(+0.51%) |
Jan 13, 2004 | 6.289 | 6.290 | 6.233 | 6.234 | 1,995,239 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.269 | 6.289 | 1,794,845 | -0.04(-0.57%) |
Jan 09, 2004 | 6.348 | 6.357 | 6.313 | 6.325 | 1,731,178 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.358 | 6.280 | 6.358 | 3,018,082 | +0.09(+1.47%) |
Jan 07, 2004 | 6.252 | 6.269 | 6.201 | 6.266 | 2,489,613 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.249 | 6.180 | 6.247 | 2,008,111 | +0.01(+0.16%) |
Jan 05, 2004 | 6.292 | 6.292 | 6.194 | 6.237 | 2,482,307 | -0.06(-0.91%) |