Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.607 | 6.609 | 6.581 | 6.608 | 347,526 | +0.01(+0.14%) |
Mar 30, 2004 | 6.598 | 6.603 | 6.572 | 6.599 | 393,418 | +0.00(+0.02%) |
Mar 29, 2004 | 6.566 | 6.598 | 6.527 | 6.598 | 460,884 | +0.06(+0.98%) |
Mar 26, 2004 | 6.547 | 6.564 | 6.530 | 6.534 | 394,595 | -0.01(-0.10%) |
Mar 25, 2004 | 6.479 | 6.547 | 6.479 | 6.541 | 480,496 | +0.06(+0.90%) |
Mar 24, 2004 | 6.514 | 6.514 | 6.463 | 6.482 | 559,336 | -0.05(-0.72%) |
Mar 23, 2004 | 6.515 | 6.558 | 6.506 | 6.529 | 391,457 | -0.01(-0.16%) |
Mar 22, 2004 | 6.609 | 6.609 | 6.520 | 6.539 | 862,539 | -0.07(-1.06%) |
Mar 19, 2004 | 6.612 | 6.626 | 6.578 | 6.609 | 600,914 | +0.02(+0.25%) |
Mar 18, 2004 | 6.629 | 6.629 | 6.541 | 6.593 | 396,556 | -0.04(-0.67%) |
Mar 17, 2004 | 6.592 | 6.641 | 6.590 | 6.637 | 822,923 | +0.05(+0.70%) |
Mar 16, 2004 | 6.572 | 6.597 | 6.571 | 6.592 | 366,353 | +0.03(+0.51%) |
Mar 15, 2004 | 6.567 | 6.602 | 6.546 | 6.558 | 615,427 | -0.01(-0.08%) |
Mar 12, 2004 | 6.546 | 6.576 | 6.501 | 6.564 | 1,478,751 | +0.01(+0.18%) |
Mar 11, 2004 | 6.597 | 6.609 | 6.552 | 6.552 | 5,070,901 | -0.06(-0.89%) |
Mar 10, 2004 | 6.727 | 6.727 | 6.604 | 6.611 | 1,274,785 | -0.13(-1.95%) |
Mar 09, 2004 | 6.784 | 6.789 | 6.739 | 6.742 | 368,707 | -0.04(-0.62%) |
Mar 08, 2004 | 6.782 | 6.819 | 6.778 | 6.784 | 255,349 | -0.01(-0.09%) |
Mar 05, 2004 | 6.755 | 6.792 | 6.746 | 6.790 | 332,621 | +0.05(+0.70%) |
Mar 04, 2004 | 6.722 | 6.756 | 6.705 | 6.743 | 689,953 | -0.01(-0.08%) |
Mar 03, 2004 | 6.815 | 6.826 | 6.731 | 6.748 | 414,991 | -0.07(-0.97%) |
Mar 02, 2004 | 6.833 | 6.852 | 6.788 | 6.815 | 965,699 | -0.02(-0.34%) |
Mar 01, 2004 | 6.756 | 6.838 | 6.731 | 6.838 | 475,004 | +0.09(+1.30%) |
Feb 27, 2004 | 6.660 | 6.750 | 6.650 | 6.750 | 784,091 | +0.10(+1.44%) |
Feb 26, 2004 | 6.612 | 6.655 | 6.609 | 6.654 | 373,021 | +0.03(+0.48%) |
Feb 25, 2004 | 6.547 | 6.629 | 6.537 | 6.622 | 366,746 | +0.05(+0.76%) |
Feb 24, 2004 | 6.557 | 6.592 | 6.547 | 6.572 | 284,767 | +0.02(+0.23%) |
Feb 23, 2004 | 6.587 | 6.615 | 6.529 | 6.557 | 325,952 | -0.03(-0.45%) |
Feb 20, 2004 | 6.676 | 6.676 | 6.581 | 6.587 | 762,518 | -0.09(-1.34%) |
Feb 19, 2004 | 6.676 | 6.686 | 6.632 | 6.676 | 741,729 | +0.00(+0.06%) |
Feb 18, 2004 | 6.580 | 6.683 | 6.580 | 6.672 | 374,198 | +0.09(+1.30%) |
Feb 17, 2004 | 6.565 | 6.592 | 6.556 | 6.587 | 642,492 | +0.02(+0.33%) |
Feb 13, 2004 | 6.604 | 6.622 | 6.544 | 6.565 | 349,095 | -0.02(-0.31%) |
Feb 12, 2004 | 6.558 | 6.601 | 6.558 | 6.585 | 441,272 | +0.00(+0.02%) |
Feb 11, 2004 | 6.603 | 6.603 | 6.520 | 6.584 | 398,125 | -0.00(-0.04%) |
Feb 10, 2004 | 6.514 | 6.587 | 6.493 | 6.587 | 411,853 | +0.07(+1.12%) |
Feb 09, 2004 | 6.500 | 6.546 | 6.469 | 6.514 | 682,500 | -0.08(-1.16%) |
Feb 06, 2004 | 6.514 | 6.592 | 6.505 | 6.590 | 658,573 | +0.07(+1.09%) |
Feb 05, 2004 | 6.514 | 6.523 | 6.467 | 6.519 | 516,190 | +0.02(+0.29%) |
Feb 04, 2004 | 6.537 | 6.539 | 6.476 | 6.500 | 666,026 | -0.07(-0.99%) |
Feb 03, 2004 | 6.507 | 6.565 | 6.507 | 6.565 | 404,401 | +0.03(+0.51%) |
Feb 02, 2004 | 6.450 | 6.557 | 6.445 | 6.532 | 738,983 | +0.05(+0.85%) |
Jan 30, 2004 | 6.448 | 6.500 | 6.428 | 6.477 | 398,909 | -0.00(-0.04%) |
Jan 29, 2004 | 6.422 | 6.485 | 6.416 | 6.479 | 956,285 | +0.04(+0.65%) |
Jan 28, 2004 | 6.342 | 6.479 | 6.338 | 6.437 | 1,274,393 | +0.09(+1.34%) |
Jan 27, 2004 | 6.371 | 6.371 | 6.348 | 6.352 | 468,728 | +0.01(+0.08%) |
Jan 26, 2004 | 6.405 | 6.407 | 6.312 | 6.347 | 664,849 | -0.09(-1.41%) |
Jan 23, 2004 | 6.374 | 6.483 | 6.358 | 6.437 | 532,272 | +0.04(+0.58%) |
Jan 22, 2004 | 6.309 | 6.431 | 6.295 | 6.400 | 568,358 | +0.10(+1.66%) |
Jan 21, 2004 | 6.272 | 6.297 | 6.233 | 6.296 | 481,280 | +0.03(+0.45%) |
Jan 20, 2004 | 6.246 | 6.293 | 6.227 | 6.268 | 744,474 | +0.07(+1.07%) |
Jan 16, 2004 | 6.226 | 6.235 | 6.200 | 6.202 | 292,220 | -0.01(-0.18%) |
Jan 15, 2004 | 6.259 | 6.272 | 6.189 | 6.213 | 544,039 | -0.03(-0.49%) |
Jan 14, 2004 | 6.124 | 6.244 | 6.124 | 6.244 | 675,440 | +0.10(+1.60%) |
Jan 13, 2004 | 6.180 | 6.205 | 6.134 | 6.145 | 679,362 | -0.02(-0.27%) |
Jan 12, 2004 | 6.163 | 6.181 | 6.144 | 6.162 | 442,448 | +0.01(+0.15%) |
Jan 09, 2004 | 6.134 | 6.195 | 6.112 | 6.153 | 751,927 | +0.03(+0.46%) |
Jan 08, 2004 | 6.102 | 6.133 | 6.100 | 6.125 | 449,509 | +0.01(+0.13%) |
Jan 07, 2004 | 6.078 | 6.117 | 6.072 | 6.117 | 416,168 | +0.05(+0.86%) |
Jan 06, 2004 | 6.069 | 6.069 | 6.028 | 6.065 | 362,431 | +0.01(+0.15%) |
Jan 05, 2004 | 6.049 | 6.065 | 6.004 | 6.056 | 471,474 | +0.01(+0.23%) |