Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.450 | 6.560 | 6.450 | 6.550 | 504,800 | +0.11(+1.71%) |
Mar 30, 2004 | 6.460 | 6.490 | 6.430 | 6.440 | 426,900 | -0.02(-0.31%) |
Mar 29, 2004 | 6.460 | 6.500 | 6.450 | 6.460 | 440,600 | -0.06(-0.92%) |
Mar 26, 2004 | 6.500 | 6.570 | 6.500 | 6.520 | 403,000 | +0.02(+0.31%) |
Mar 25, 2004 | 6.550 | 6.580 | 6.470 | 6.500 | 461,900 | -0.03(-0.46%) |
Mar 24, 2004 | 6.610 | 6.620 | 6.510 | 6.530 | 585,800 | -0.06(-0.91%) |
Mar 23, 2004 | 6.670 | 6.670 | 6.530 | 6.590 | 424,400 | -0.06(-0.90%) |
Mar 22, 2004 | 6.640 | 6.680 | 6.560 | 6.650 | 537,800 | -0.05(-0.75%) |
Mar 19, 2004 | 6.600 | 6.700 | 6.600 | 6.700 | 477,300 | +0.10(+1.52%) |
Mar 18, 2004 | 6.600 | 6.610 | 6.550 | 6.600 | 424,600 | +0.01(+0.15%) |
Mar 17, 2004 | 6.590 | 6.600 | 6.540 | 6.590 | 498,500 | +0.07(+1.07%) |
Mar 16, 2004 | 6.530 | 6.600 | 6.450 | 6.520 | 509,500 | +0.00(+0.00%) |
Mar 15, 2004 | 6.420 | 6.520 | 6.400 | 6.520 | 654,300 | +0.13(+2.03%) |
Mar 12, 2004 | 6.400 | 6.440 | 6.350 | 6.390 | 528,000 | -0.02(-0.31%) |
Mar 11, 2004 | 6.460 | 6.470 | 6.400 | 6.410 | 682,100 | -0.08(-1.23%) |
Mar 10, 2004 | 6.520 | 6.550 | 6.460 | 6.490 | 548,500 | -0.06(-0.92%) |
Mar 09, 2004 | 6.490 | 6.630 | 6.480 | 6.550 | 720,200 | +0.06(+0.92%) |
Mar 08, 2004 | 6.530 | 6.560 | 6.480 | 6.490 | 718,600 | +0.00(+0.00%) |
Mar 05, 2004 | 6.370 | 6.510 | 6.310 | 6.490 | 1,179,100 | +0.22(+3.51%) |
Mar 04, 2004 | 6.230 | 6.290 | 6.220 | 6.270 | 1,478,500 | -0.03(-0.48%) |
Mar 03, 2004 | 6.440 | 6.440 | 6.210 | 6.300 | 2,058,700 | -0.14(-2.17%) |
Mar 02, 2004 | 6.550 | 6.550 | 6.440 | 6.440 | 1,070,500 | -0.12(-1.83%) |
Mar 01, 2004 | 6.600 | 6.620 | 6.520 | 6.560 | 780,500 | -0.06(-0.91%) |
Feb 27, 2004 | 6.610 | 6.650 | 6.580 | 6.620 | 358,200 | +0.01(+0.15%) |
Feb 26, 2004 | 6.700 | 6.710 | 6.570 | 6.610 | 644,000 | -0.09(-1.34%) |
Feb 25, 2004 | 6.630 | 6.770 | 6.460 | 6.700 | 1,840,800 | +0.07(+1.06%) |
Feb 24, 2004 | 6.410 | 6.630 | 6.410 | 6.630 | 1,199,300 | +0.17(+2.63%) |
Feb 23, 2004 | 6.550 | 6.560 | 6.310 | 6.460 | 2,620,100 | -0.11(-1.67%) |
Feb 20, 2004 | 6.750 | 6.770 | 6.530 | 6.570 | 1,777,700 | -0.22(-3.24%) |
Feb 19, 2004 | 6.840 | 6.870 | 6.660 | 6.790 | 1,357,000 | -0.09(-1.31%) |
Feb 18, 2004 | 7.020 | 7.030 | 6.830 | 6.880 | 1,133,000 | -0.15(-2.13%) |
Feb 17, 2004 | 7.040 | 7.060 | 7.000 | 7.030 | 1,136,600 | +0.01(+0.14%) |
Feb 13, 2004 | 7.000 | 7.030 | 6.960 | 7.020 | 859,900 | +0.03(+0.43%) |
Feb 12, 2004 | 6.950 | 7.000 | 6.940 | 6.990 | 767,600 | +0.04(+0.58%) |
Feb 11, 2004 | 6.980 | 7.030 | 6.910 | 6.950 | 1,061,200 | -0.03(-0.43%) |
Feb 10, 2004 | 6.910 | 7.000 | 6.910 | 6.980 | 1,107,500 | +0.09(+1.31%) |
Feb 09, 2004 | 6.790 | 6.950 | 6.790 | 6.890 | 1,006,900 | +0.11(+1.62%) |
Feb 06, 2004 | 6.700 | 6.780 | 6.690 | 6.780 | 764,000 | +0.09(+1.35%) |
Feb 05, 2004 | 6.680 | 6.750 | 6.660 | 6.690 | 599,500 | +0.00(+0.00%) |
Feb 04, 2004 | 6.710 | 6.740 | 6.670 | 6.690 | 764,600 | -0.01(-0.15%) |
Feb 03, 2004 | 6.650 | 6.740 | 6.650 | 6.700 | 845,000 | +0.06(+0.90%) |
Feb 02, 2004 | 6.660 | 6.690 | 6.550 | 6.640 | 846,400 | -0.02(-0.30%) |
Jan 30, 2004 | 6.520 | 6.730 | 6.450 | 6.660 | 998,300 | +0.13(+1.99%) |
Jan 29, 2004 | 6.550 | 6.680 | 6.380 | 6.530 | 1,439,200 | -0.02(-0.31%) |
Jan 28, 2004 | 6.730 | 6.780 | 6.530 | 6.550 | 1,461,000 | -0.20(-2.96%) |
Jan 27, 2004 | 6.610 | 6.800 | 6.600 | 6.750 | 2,156,500 | +0.12(+1.81%) |
Jan 26, 2004 | 6.500 | 6.640 | 6.500 | 6.630 | 2,222,000 | +0.21(+3.27%) |
Jan 23, 2004 | 6.420 | 6.470 | 6.410 | 6.420 | 608,300 | +0.00(+0.00%) |
Jan 22, 2004 | 6.410 | 6.450 | 6.400 | 6.420 | 586,700 | +0.00(+0.00%) |
Jan 21, 2004 | 6.370 | 6.480 | 6.350 | 6.420 | 881,600 | +0.02(+0.31%) |
Jan 20, 2004 | 6.340 | 6.430 | 6.320 | 6.400 | 734,300 | +0.07(+1.11%) |
Jan 16, 2004 | 6.380 | 6.380 | 6.230 | 6.330 | 808,000 | -0.06(-0.94%) |
Jan 15, 2004 | 6.350 | 6.430 | 6.300 | 6.390 | 910,900 | +0.02(+0.31%) |
Jan 14, 2004 | 6.480 | 6.480 | 6.330 | 6.370 | 928,500 | -0.11(-1.70%) |
Jan 13, 2004 | 6.500 | 6.520 | 6.460 | 6.480 | 594,100 | -0.02(-0.31%) |
Jan 12, 2004 | 6.440 | 6.500 | 6.410 | 6.500 | 836,600 | +0.10(+1.56%) |
Jan 09, 2004 | 6.340 | 6.400 | 6.330 | 6.400 | 648,200 | +0.09(+1.43%) |
Jan 08, 2004 | 6.250 | 6.340 | 6.230 | 6.310 | 731,100 | +0.07(+1.12%) |
Jan 07, 2004 | 6.280 | 6.280 | 6.220 | 6.240 | 694,200 | -0.02(-0.32%) |
Jan 06, 2004 | 6.280 | 6.290 | 6.200 | 6.260 | 837,700 | +0.05(+0.81%) |
Jan 05, 2004 | 6.170 | 6.270 | 6.160 | 6.210 | 934,700 | +0.06(+0.98%) |