Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.816 | 6.826 | 6.751 | 6.806 | 509,906 | +0.02(+0.34%) |
Mar 30, 2004 | 6.813 | 6.816 | 6.747 | 6.784 | 517,535 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 6.797 | 6.728 | 6.784 | 361,908 | +0.03(+0.44%) |
Mar 26, 2004 | 6.711 | 6.797 | 6.705 | 6.754 | 497,090 | +0.04(+0.63%) |
Mar 25, 2004 | 6.675 | 6.734 | 6.669 | 6.711 | 691,166 | +0.05(+0.69%) |
Mar 24, 2004 | 6.728 | 6.728 | 6.613 | 6.666 | 712,526 | -0.06(-0.93%) |
Mar 23, 2004 | 6.711 | 6.741 | 6.646 | 6.728 | 724,732 | +0.02(+0.24%) |
Mar 22, 2004 | 6.754 | 6.764 | 6.689 | 6.711 | 521,197 | -0.05(-0.68%) |
Mar 19, 2004 | 6.767 | 6.790 | 6.757 | 6.757 | 350,923 | -0.04(-0.53%) |
Mar 18, 2004 | 6.790 | 6.800 | 6.751 | 6.793 | 514,178 | +0.01(+0.10%) |
Mar 17, 2004 | 6.744 | 6.803 | 6.738 | 6.787 | 666,143 | +0.01(+0.19%) |
Mar 16, 2004 | 6.754 | 6.790 | 6.725 | 6.774 | 589,245 | +0.01(+0.15%) |
Mar 15, 2004 | 6.843 | 6.843 | 6.725 | 6.764 | 598,705 | -0.07(-1.01%) |
Mar 12, 2004 | 6.816 | 6.836 | 6.741 | 6.833 | 460,167 | +0.05(+0.72%) |
Mar 11, 2004 | 6.843 | 6.865 | 6.770 | 6.784 | 516,009 | -0.06(-0.91%) |
Mar 10, 2004 | 6.882 | 6.915 | 6.823 | 6.846 | 634,408 | -0.03(-0.48%) |
Mar 09, 2004 | 6.977 | 6.977 | 6.849 | 6.879 | 699,100 | -0.08(-1.08%) |
Mar 08, 2004 | 6.970 | 6.980 | 6.895 | 6.954 | 580,396 | -0.05(-0.70%) |
Mar 05, 2004 | 6.954 | 7.003 | 6.921 | 7.003 | 536,149 | +0.09(+1.33%) |
Mar 04, 2004 | 6.957 | 6.957 | 6.882 | 6.911 | 754,027 | -0.03(-0.47%) |
Mar 03, 2004 | 6.865 | 6.964 | 6.843 | 6.944 | 582,837 | +0.06(+0.81%) |
Mar 02, 2004 | 6.882 | 6.928 | 6.820 | 6.888 | 452,233 | +0.01(+0.14%) |
Mar 01, 2004 | 6.836 | 6.879 | 6.790 | 6.879 | 473,593 | +0.05(+0.77%) |
Feb 27, 2004 | 6.800 | 6.862 | 6.751 | 6.826 | 441,552 | +0.05(+0.73%) |
Feb 26, 2004 | 6.734 | 6.810 | 6.734 | 6.777 | 520,281 | +0.06(+0.83%) |
Feb 25, 2004 | 6.652 | 6.747 | 6.652 | 6.721 | 465,049 | +0.04(+0.54%) |
Feb 24, 2004 | 6.711 | 6.731 | 6.652 | 6.685 | 812,311 | -0.02(-0.24%) |
Feb 23, 2004 | 6.774 | 6.777 | 6.685 | 6.702 | 858,388 | -0.06(-0.87%) |
Feb 20, 2004 | 6.810 | 6.829 | 6.734 | 6.761 | 633,187 | -0.05(-0.72%) |
Feb 19, 2004 | 6.875 | 6.879 | 6.784 | 6.810 | 673,772 | -0.06(-0.91%) |
Feb 18, 2004 | 6.846 | 6.882 | 6.820 | 6.872 | 517,535 | +0.04(+0.62%) |
Feb 17, 2004 | 6.875 | 6.879 | 6.790 | 6.829 | 593,212 | -0.02(-0.33%) |
Feb 13, 2004 | 6.849 | 6.908 | 6.797 | 6.852 | 777,218 | -0.01(-0.14%) |
Feb 12, 2004 | 6.856 | 6.882 | 6.823 | 6.862 | 586,804 | -0.00(-0.05%) |
Feb 11, 2004 | 6.856 | 6.882 | 6.793 | 6.865 | 970,989 | -0.00(-0.05%) |
Feb 10, 2004 | 6.862 | 6.928 | 6.784 | 6.869 | 836,723 | +0.05(+0.67%) |
Feb 09, 2004 | 6.865 | 6.924 | 6.774 | 6.823 | 688,419 | -0.09(-1.23%) |
Feb 06, 2004 | 6.898 | 6.931 | 6.784 | 6.908 | 677,739 | +0.01(+0.14%) |
Feb 05, 2004 | 6.882 | 6.898 | 6.784 | 6.898 | 675,298 | +0.04(+0.53%) |
Feb 04, 2004 | 6.816 | 6.862 | 6.790 | 6.862 | 546,524 | +0.05(+0.72%) |
Feb 03, 2004 | 6.777 | 6.856 | 6.754 | 6.813 | 633,492 | +0.07(+1.02%) |
Feb 02, 2004 | 6.702 | 6.767 | 6.659 | 6.744 | 493,123 | +0.05(+0.78%) |
Jan 30, 2004 | 6.649 | 6.715 | 6.623 | 6.692 | 555,984 | +0.06(+0.84%) |
Jan 29, 2004 | 6.646 | 6.689 | 6.616 | 6.636 | 642,952 | -0.01(-0.20%) |
Jan 28, 2004 | 6.616 | 6.649 | 6.597 | 6.649 | 692,081 | +0.04(+0.60%) |
Jan 27, 2004 | 6.656 | 6.682 | 6.587 | 6.610 | 1,602,346 | -0.05(-0.74%) |
Jan 26, 2004 | 6.689 | 6.692 | 6.656 | 6.659 | 837,943 | -0.03(-0.49%) |
Jan 23, 2004 | 6.682 | 6.692 | 6.672 | 6.692 | 781,490 | +0.01(+0.10%) |
Jan 22, 2004 | 6.695 | 6.698 | 6.675 | 6.685 | 765,012 | -0.01(-0.10%) |
Jan 21, 2004 | 6.659 | 6.702 | 6.659 | 6.692 | 825,737 | +0.01(+0.10%) |
Jan 20, 2004 | 6.692 | 6.698 | 6.652 | 6.685 | 593,823 | -0.01(-0.10%) |
Jan 16, 2004 | 6.669 | 6.695 | 6.669 | 6.692 | 516,620 | +0.03(+0.39%) |
Jan 15, 2004 | 6.689 | 6.698 | 6.662 | 6.666 | 689,945 | -0.03(-0.44%) |
Jan 14, 2004 | 6.702 | 6.702 | 6.669 | 6.695 | 688,725 | +0.00(+0.05%) |
Jan 13, 2004 | 6.669 | 6.702 | 6.652 | 6.692 | 642,952 | +0.01(+0.20%) |
Jan 12, 2004 | 6.639 | 6.689 | 6.630 | 6.679 | 581,922 | +0.02(+0.34%) |
Jan 09, 2004 | 6.656 | 6.689 | 6.643 | 6.656 | 534,623 | -0.02(-0.29%) |
Jan 08, 2004 | 6.685 | 6.715 | 6.669 | 6.675 | 775,387 | +0.00(+0.00%) |
Jan 07, 2004 | 6.721 | 6.728 | 6.672 | 6.675 | 1,092,134 | -0.05(-0.73%) |
Jan 06, 2004 | 6.738 | 6.741 | 6.669 | 6.725 | 1,103,424 | -0.01(-0.15%) |
Jan 05, 2004 | 6.702 | 6.747 | 6.662 | 6.734 | 703,982 | +0.05(+0.78%) |