Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.780 | 6.780 | 6.721 | 6.751 | 5,949,501 | -0.02(-0.36%) |
Mar 30, 2004 | 6.718 | 6.784 | 6.696 | 6.776 | 3,198,652 | +0.06(+0.96%) |
Mar 29, 2004 | 6.685 | 6.714 | 6.639 | 6.711 | 2,554,955 | +0.03(+0.41%) |
Mar 26, 2004 | 6.662 | 6.718 | 6.661 | 6.684 | 1,572,012 | +0.02(+0.35%) |
Mar 25, 2004 | 6.653 | 6.705 | 6.649 | 6.661 | 2,453,356 | +0.01(+0.17%) |
Mar 24, 2004 | 6.632 | 6.681 | 6.616 | 6.649 | 2,271,033 | +0.01(+0.17%) |
Mar 23, 2004 | 6.604 | 6.640 | 6.582 | 6.638 | 2,052,176 | +0.03(+0.50%) |
Mar 22, 2004 | 6.668 | 6.696 | 6.597 | 6.604 | 2,187,178 | -0.09(-1.33%) |
Mar 19, 2004 | 6.676 | 6.744 | 6.663 | 6.694 | 2,475,276 | +0.02(+0.26%) |
Mar 18, 2004 | 6.668 | 6.696 | 6.600 | 6.676 | 2,377,156 | -0.03(-0.39%) |
Mar 17, 2004 | 6.582 | 6.708 | 6.567 | 6.702 | 3,702,476 | +0.17(+2.57%) |
Mar 16, 2004 | 6.510 | 6.573 | 6.497 | 6.534 | 3,320,085 | +0.02(+0.26%) |
Mar 15, 2004 | 6.481 | 6.537 | 6.445 | 6.517 | 2,961,354 | +0.04(+0.55%) |
Mar 12, 2004 | 6.492 | 6.517 | 6.446 | 6.481 | 3,254,672 | -0.02(-0.33%) |
Mar 11, 2004 | 6.612 | 6.655 | 6.481 | 6.502 | 2,679,867 | -0.11(-1.65%) |
Mar 10, 2004 | 6.629 | 6.691 | 6.610 | 6.612 | 2,653,772 | -0.01(-0.11%) |
Mar 09, 2004 | 6.663 | 6.682 | 6.582 | 6.619 | 3,178,124 | -0.04(-0.67%) |
Mar 08, 2004 | 6.691 | 6.712 | 6.663 | 6.663 | 2,730,319 | -0.03(-0.41%) |
Mar 05, 2004 | 6.646 | 6.709 | 6.643 | 6.691 | 3,603,660 | +0.03(+0.45%) |
Mar 04, 2004 | 6.686 | 6.696 | 6.653 | 6.661 | 4,776,928 | -0.10(-1.53%) |
Mar 03, 2004 | 6.832 | 6.836 | 6.741 | 6.764 | 4,750,137 | -0.06(-0.91%) |
Mar 02, 2004 | 6.804 | 6.857 | 6.790 | 6.826 | 4,523,277 | +0.02(+0.36%) |
Mar 01, 2004 | 6.794 | 6.823 | 6.777 | 6.801 | 2,915,774 | +0.03(+0.40%) |
Feb 27, 2004 | 6.556 | 6.796 | 6.556 | 6.774 | 4,943,594 | +0.11(+1.70%) |
Feb 26, 2004 | 6.642 | 6.686 | 6.629 | 6.661 | 2,632,895 | +0.01(+0.17%) |
Feb 25, 2004 | 6.625 | 6.711 | 6.602 | 6.649 | 3,216,050 | +0.02(+0.37%) |
Feb 24, 2004 | 6.597 | 6.625 | 6.580 | 6.625 | 2,411,602 | +0.03(+0.48%) |
Feb 23, 2004 | 6.603 | 6.636 | 6.564 | 6.593 | 1,762,686 | -0.00(-0.07%) |
Feb 20, 2004 | 6.668 | 6.668 | 6.573 | 6.597 | 2,490,586 | -0.07(-1.06%) |
Feb 19, 2004 | 6.691 | 6.718 | 6.642 | 6.668 | 3,497,189 | -0.01(-0.13%) |
Feb 18, 2004 | 6.623 | 6.679 | 6.607 | 6.676 | 2,786,338 | +0.05(+0.82%) |
Feb 17, 2004 | 6.589 | 6.630 | 6.573 | 6.622 | 1,879,943 | +0.06(+0.94%) |
Feb 13, 2004 | 6.596 | 6.610 | 6.521 | 6.560 | 1,827,751 | -0.02(-0.37%) |
Feb 12, 2004 | 6.640 | 6.640 | 6.577 | 6.584 | 1,975,628 | -0.06(-0.87%) |
Feb 11, 2004 | 6.538 | 6.658 | 6.502 | 6.642 | 4,935,939 | +0.10(+1.58%) |
Feb 10, 2004 | 6.527 | 6.570 | 6.502 | 6.538 | 4,236,223 | +0.01(+0.18%) |
Feb 09, 2004 | 6.507 | 6.531 | 6.446 | 6.527 | 2,137,422 | +0.01(+0.22%) |
Feb 06, 2004 | 6.467 | 6.513 | 6.436 | 6.513 | 2,332,271 | +0.05(+0.85%) |
Feb 05, 2004 | 6.467 | 6.495 | 6.431 | 6.458 | 3,617,230 | -0.01(-0.13%) |
Feb 04, 2004 | 6.510 | 6.510 | 6.423 | 6.467 | 4,141,930 | -0.05(-0.84%) |
Feb 03, 2004 | 6.488 | 6.531 | 6.459 | 6.521 | 2,163,170 | +0.02(+0.33%) |
Feb 02, 2004 | 6.524 | 6.596 | 6.500 | 6.500 | 2,589,054 | -0.03(-0.46%) |
Jan 30, 2004 | 6.579 | 6.603 | 6.520 | 6.530 | 2,688,914 | -0.05(-0.72%) |
Jan 29, 2004 | 6.478 | 6.603 | 6.467 | 6.577 | 3,825,648 | +0.10(+1.49%) |
Jan 28, 2004 | 6.409 | 6.531 | 6.409 | 6.481 | 8,793,599 | +0.09(+1.46%) |
Jan 27, 2004 | 6.416 | 6.458 | 6.353 | 6.388 | 3,261,282 | -0.03(-0.45%) |
Jan 26, 2004 | 6.423 | 6.452 | 6.347 | 6.416 | 2,726,492 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.425 | 6.373 | 6.425 | 3,572,693 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.311 | 6.383 | 4,622,789 | +0.02(+0.38%) |
Jan 21, 2004 | 6.222 | 6.400 | 6.211 | 6.359 | 6,176,709 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.208 | 2,653,076 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.229 | 6.179 | 6.217 | 1,771,037 | +0.03(+0.46%) |
Jan 15, 2004 | 6.265 | 6.265 | 6.186 | 6.188 | 3,102,968 | -0.08(-1.24%) |
Jan 14, 2004 | 6.261 | 6.278 | 6.251 | 6.265 | 2,709,095 | +0.03(+0.51%) |
Jan 13, 2004 | 6.288 | 6.290 | 6.232 | 6.234 | 1,995,461 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.268 | 6.288 | 1,795,045 | -0.04(-0.57%) |
Jan 09, 2004 | 6.347 | 6.356 | 6.313 | 6.324 | 1,731,371 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.357 | 6.280 | 6.357 | 3,018,417 | +0.09(+1.47%) |
Jan 07, 2004 | 6.251 | 6.268 | 6.201 | 6.265 | 2,489,890 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.248 | 6.179 | 6.247 | 2,008,335 | +0.01(+0.16%) |
Jan 05, 2004 | 6.291 | 6.291 | 6.194 | 6.237 | 2,482,583 | -0.06(-0.91%) |