Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.800 | 6.847 | 6.747 | 6.777 | 207,377 | -0.09(-1.29%) |
Mar 30, 2004 | 6.771 | 6.865 | 6.771 | 6.865 | 75,857 | +0.04(+0.52%) |
Mar 29, 2004 | 6.759 | 6.853 | 6.759 | 6.830 | 70,257 | +0.15(+2.20%) |
Mar 26, 2004 | 6.718 | 6.729 | 6.659 | 6.682 | 98,597 | +0.02(+0.35%) |
Mar 25, 2004 | 6.594 | 6.676 | 6.576 | 6.659 | 51,420 | +0.12(+1.89%) |
Mar 24, 2004 | 6.541 | 6.588 | 6.488 | 6.535 | 68,899 | +0.01(+0.18%) |
Mar 23, 2004 | 6.564 | 6.617 | 6.482 | 6.523 | 75,178 | -0.01(-0.09%) |
Mar 22, 2004 | 6.535 | 6.588 | 6.500 | 6.529 | 54,644 | -0.03(-0.45%) |
Mar 19, 2004 | 6.564 | 6.606 | 6.494 | 6.558 | 354,510 | -0.01(-0.09%) |
Mar 18, 2004 | 6.617 | 6.617 | 6.458 | 6.564 | 50,232 | +0.05(+0.81%) |
Mar 17, 2004 | 6.505 | 6.523 | 6.476 | 6.511 | 98,767 | -0.03(-0.45%) |
Mar 16, 2004 | 6.570 | 6.682 | 6.482 | 6.541 | 95,882 | +0.21(+3.26%) |
Mar 15, 2004 | 6.482 | 6.482 | 6.335 | 6.335 | 96,561 | -0.18(-2.80%) |
Mar 12, 2004 | 6.482 | 6.517 | 6.394 | 6.517 | 73,821 | +0.06(+1.00%) |
Mar 11, 2004 | 6.405 | 6.547 | 6.405 | 6.452 | 229,099 | -0.01(-0.18%) |
Mar 10, 2004 | 6.500 | 6.541 | 6.405 | 6.464 | 196,177 | -0.18(-2.66%) |
Mar 09, 2004 | 6.688 | 6.729 | 6.612 | 6.641 | 204,832 | -0.04(-0.62%) |
Mar 08, 2004 | 6.765 | 6.765 | 6.641 | 6.682 | 130,671 | -0.08(-1.22%) |
Mar 05, 2004 | 6.782 | 6.824 | 6.700 | 6.765 | 71,614 | -0.03(-0.43%) |
Mar 04, 2004 | 6.794 | 6.800 | 6.712 | 6.794 | 114,889 | +0.01(+0.17%) |
Mar 03, 2004 | 6.718 | 6.794 | 6.676 | 6.782 | 92,997 | +0.05(+0.70%) |
Mar 02, 2004 | 6.765 | 6.800 | 6.670 | 6.735 | 169,364 | -0.16(-2.39%) |
Mar 01, 2004 | 6.788 | 6.971 | 6.782 | 6.900 | 296,642 | -0.07(-1.01%) |
Feb 27, 2004 | 6.947 | 6.971 | 6.847 | 6.971 | 182,601 | +0.09(+1.28%) |
Feb 26, 2004 | 6.888 | 6.947 | 6.759 | 6.883 | 147,302 | +0.01(+0.17%) |
Feb 25, 2004 | 6.841 | 6.912 | 6.806 | 6.871 | 151,205 | +0.17(+2.55%) |
Feb 24, 2004 | 6.765 | 6.818 | 6.635 | 6.700 | 166,988 | -0.05(-0.70%) |
Feb 23, 2004 | 6.995 | 7.006 | 6.718 | 6.747 | 167,667 | -0.14(-1.97%) |
Feb 20, 2004 | 7.071 | 7.071 | 6.859 | 6.883 | 98,088 | -0.18(-2.50%) |
Feb 19, 2004 | 6.989 | 7.177 | 6.989 | 7.059 | 195,159 | +0.31(+4.54%) |
Feb 18, 2004 | 6.853 | 6.877 | 6.718 | 6.753 | 131,350 | -0.14(-1.97%) |
Feb 17, 2004 | 6.865 | 6.918 | 6.794 | 6.888 | 254,555 | +0.32(+4.94%) |
Feb 13, 2004 | 6.594 | 6.635 | 6.511 | 6.564 | 67,711 | -0.04(-0.54%) |
Feb 12, 2004 | 6.612 | 6.623 | 6.541 | 6.600 | 164,273 | -0.09(-1.41%) |
Feb 11, 2004 | 6.629 | 6.712 | 6.517 | 6.694 | 234,700 | +0.03(+0.44%) |
Feb 10, 2004 | 6.682 | 6.682 | 6.594 | 6.665 | 195,498 | -0.08(-1.14%) |
Feb 09, 2004 | 6.759 | 6.800 | 6.682 | 6.741 | 104,707 | +0.12(+1.87%) |
Feb 06, 2004 | 6.588 | 6.641 | 6.558 | 6.617 | 65,335 | +0.05(+0.81%) |
Feb 05, 2004 | 6.594 | 6.617 | 6.488 | 6.564 | 131,859 | -0.02(-0.27%) |
Feb 04, 2004 | 6.600 | 6.659 | 6.553 | 6.582 | 195,838 | -0.03(-0.45%) |
Feb 03, 2004 | 6.600 | 6.653 | 6.553 | 6.612 | 173,097 | -0.03(-0.44%) |
Feb 02, 2004 | 6.641 | 6.670 | 6.541 | 6.641 | 260,325 | -0.06(-0.97%) |
Jan 30, 2004 | 6.688 | 6.741 | 6.659 | 6.706 | 85,530 | +0.06(+0.98%) |
Jan 29, 2004 | 6.623 | 6.665 | 6.570 | 6.641 | 279,671 | +0.04(+0.63%) |
Jan 28, 2004 | 6.688 | 6.712 | 6.582 | 6.600 | 259,476 | -0.08(-1.23%) |
Jan 27, 2004 | 6.718 | 6.741 | 6.617 | 6.682 | 223,499 | -0.04(-0.53%) |
Jan 26, 2004 | 6.641 | 6.729 | 6.612 | 6.718 | 275,259 | +0.09(+1.42%) |
Jan 23, 2004 | 6.659 | 6.676 | 6.582 | 6.623 | 234,191 | -0.15(-2.18%) |
Jan 22, 2004 | 6.835 | 6.847 | 6.600 | 6.771 | 310,048 | -0.24(-3.45%) |
Jan 21, 2004 | 6.983 | 7.048 | 6.936 | 7.012 | 285,611 | +0.03(+0.42%) |
Jan 20, 2004 | 6.953 | 7.018 | 6.912 | 6.983 | 203,644 | -0.04(-0.50%) |
Jan 16, 2004 | 7.024 | 7.071 | 6.959 | 7.018 | 129,144 | -0.09(-1.24%) |
Jan 15, 2004 | 7.030 | 7.107 | 7.000 | 7.107 | 306,315 | +0.05(+0.75%) |
Jan 14, 2004 | 6.995 | 7.118 | 6.989 | 7.053 | 236,227 | +0.12(+1.70%) |
Jan 13, 2004 | 7.006 | 7.036 | 6.924 | 6.936 | 171,061 | +0.02(+0.34%) |
Jan 12, 2004 | 6.835 | 6.959 | 6.818 | 6.912 | 181,752 | +0.05(+0.69%) |
Jan 09, 2004 | 6.877 | 6.947 | 6.841 | 6.865 | 257,610 | -0.02(-0.26%) |
Jan 08, 2004 | 6.888 | 6.924 | 6.853 | 6.883 | 119,641 | +0.11(+1.65%) |
Jan 07, 2004 | 6.729 | 6.865 | 6.688 | 6.771 | 262,701 | -0.02(-0.26%) |
Jan 06, 2004 | 6.718 | 6.865 | 6.718 | 6.788 | 157,315 | +0.02(+0.35%) |
Jan 05, 2004 | 6.747 | 6.812 | 6.718 | 6.765 | 146,963 | +0.13(+1.95%) |