Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.214 | 7.272 | 7.108 | 7.266 | 2,861,986 | +0.06(+0.77%) |
Mar 30, 2004 | 7.044 | 7.258 | 7.024 | 7.210 | 3,033,047 | +0.21(+3.05%) |
Mar 29, 2004 | 7.182 | 7.202 | 6.896 | 6.997 | 4,439,063 | +0.05(+0.77%) |
Mar 26, 2004 | 6.841 | 7.075 | 6.804 | 6.944 | 2,762,078 | +0.13(+1.84%) |
Mar 25, 2004 | 6.812 | 6.901 | 6.777 | 6.818 | 3,413,183 | +0.05(+0.76%) |
Mar 24, 2004 | 6.962 | 7.020 | 6.681 | 6.767 | 5,877,732 | -0.19(-2.80%) |
Mar 23, 2004 | 7.149 | 7.227 | 6.905 | 6.962 | 4,686,151 | -0.18(-2.56%) |
Mar 22, 2004 | 7.282 | 7.336 | 7.145 | 7.145 | 2,478,194 | -0.19(-2.66%) |
Mar 19, 2004 | 7.522 | 7.547 | 7.338 | 7.340 | 2,396,319 | -0.15(-2.03%) |
Mar 18, 2004 | 7.463 | 7.561 | 7.393 | 7.491 | 3,823,778 | +0.04(+0.50%) |
Mar 17, 2004 | 7.292 | 7.526 | 7.270 | 7.455 | 2,625,619 | +0.19(+2.60%) |
Mar 16, 2004 | 7.379 | 7.387 | 7.196 | 7.266 | 1,992,546 | -0.06(-0.78%) |
Mar 15, 2004 | 7.239 | 7.405 | 7.231 | 7.323 | 2,350,508 | +0.05(+0.62%) |
Mar 12, 2004 | 7.143 | 7.280 | 7.143 | 7.278 | 2,708,956 | +0.15(+2.13%) |
Mar 11, 2004 | 7.184 | 7.368 | 7.112 | 7.126 | 3,294,756 | -0.12(-1.67%) |
Mar 10, 2004 | 7.477 | 7.494 | 7.186 | 7.247 | 4,677,379 | -0.24(-3.23%) |
Mar 09, 2004 | 7.684 | 7.691 | 7.432 | 7.489 | 2,749,650 | -0.15(-1.96%) |
Mar 08, 2004 | 7.688 | 7.855 | 7.613 | 7.639 | 1,733,030 | -0.06(-0.80%) |
Mar 05, 2004 | 7.682 | 7.869 | 7.633 | 7.701 | 2,961,162 | +0.00(+0.05%) |
Mar 04, 2004 | 7.727 | 7.732 | 7.629 | 7.697 | 1,801,260 | -0.01(-0.16%) |
Mar 03, 2004 | 7.732 | 7.752 | 7.664 | 7.709 | 3,722,653 | -0.02(-0.27%) |
Mar 02, 2004 | 7.744 | 7.879 | 7.670 | 7.729 | 2,935,089 | -0.06(-0.82%) |
Mar 01, 2004 | 7.459 | 7.803 | 7.411 | 7.793 | 3,925,879 | +0.35(+4.69%) |
Feb 27, 2004 | 7.574 | 7.592 | 7.381 | 7.444 | 3,464,111 | -0.15(-1.95%) |
Feb 26, 2004 | 7.461 | 7.662 | 7.428 | 7.592 | 3,489,210 | +0.13(+1.79%) |
Feb 25, 2004 | 7.319 | 7.461 | 7.253 | 7.459 | 3,180,715 | +0.14(+1.96%) |
Feb 24, 2004 | 7.161 | 7.338 | 7.100 | 7.315 | 3,573,522 | +0.20(+2.77%) |
Feb 23, 2004 | 7.188 | 7.202 | 7.040 | 7.118 | 2,991,134 | -0.05(-0.66%) |
Feb 20, 2004 | 7.149 | 7.212 | 7.087 | 7.165 | 2,132,904 | +0.04(+0.55%) |
Feb 19, 2004 | 7.253 | 7.264 | 7.112 | 7.126 | 3,649,306 | -0.09(-1.28%) |
Feb 18, 2004 | 7.342 | 7.413 | 7.194 | 7.219 | 3,254,062 | -0.18(-2.49%) |
Feb 17, 2004 | 7.375 | 7.424 | 7.307 | 7.403 | 2,542,769 | +0.05(+0.67%) |
Feb 13, 2004 | 7.387 | 7.631 | 7.305 | 7.354 | 4,642,046 | -0.03(-0.44%) |
Feb 12, 2004 | 7.325 | 7.510 | 7.313 | 7.387 | 4,423,468 | +0.02(+0.33%) |
Feb 11, 2004 | 7.292 | 7.385 | 7.225 | 7.362 | 3,246,020 | +0.05(+0.65%) |
Feb 10, 2004 | 7.214 | 7.401 | 7.147 | 7.315 | 6,130,912 | +0.22(+3.03%) |
Feb 09, 2004 | 7.225 | 7.358 | 7.087 | 7.100 | 7,106,595 | -0.05(-0.75%) |
Feb 06, 2004 | 6.991 | 7.182 | 6.979 | 7.153 | 1,952,339 | +0.16(+2.26%) |
Feb 05, 2004 | 7.206 | 7.264 | 6.983 | 6.995 | 2,991,865 | -0.24(-3.29%) |
Feb 04, 2004 | 7.214 | 7.331 | 7.089 | 7.233 | 2,945,323 | +0.01(+0.09%) |
Feb 03, 2004 | 7.217 | 7.260 | 7.120 | 7.227 | 2,008,141 | +0.00(+0.03%) |
Feb 02, 2004 | 7.104 | 7.340 | 7.069 | 7.225 | 2,352,944 | +0.16(+2.27%) |
Jan 30, 2004 | 7.264 | 7.264 | 7.032 | 7.065 | 2,782,547 | -0.11(-1.57%) |
Jan 29, 2004 | 7.315 | 7.389 | 7.114 | 7.178 | 4,832,845 | -0.20(-2.70%) |
Jan 28, 2004 | 7.364 | 7.498 | 7.188 | 7.377 | 4,269,464 | +0.01(+0.14%) |
Jan 27, 2004 | 7.463 | 7.553 | 7.284 | 7.366 | 3,970,472 | -0.08(-1.02%) |
Jan 26, 2004 | 7.225 | 7.452 | 7.200 | 7.442 | 3,490,428 | +0.12(+1.68%) |
Jan 23, 2004 | 7.022 | 7.446 | 7.022 | 7.319 | 4,474,152 | +0.31(+4.45%) |
Jan 22, 2004 | 7.208 | 7.262 | 6.964 | 7.007 | 4,229,013 | -0.21(-2.96%) |
Jan 21, 2004 | 7.208 | 7.292 | 7.085 | 7.221 | 2,860,767 | +0.03(+0.40%) |
Jan 20, 2004 | 6.878 | 7.204 | 6.847 | 7.192 | 4,455,389 | +0.38(+5.54%) |
Jan 16, 2004 | 6.630 | 6.868 | 6.591 | 6.814 | 2,497,932 | +0.22(+3.36%) |
Jan 15, 2004 | 6.749 | 6.837 | 6.562 | 6.593 | 3,570,281 | -0.19(-2.78%) |
Jan 14, 2004 | 7.007 | 7.011 | 6.697 | 6.782 | 3,324,134 | -0.18(-2.56%) |
Jan 13, 2004 | 6.903 | 7.067 | 6.896 | 6.960 | 2,264,268 | +0.02(+0.35%) |
Jan 12, 2004 | 7.022 | 7.024 | 6.876 | 6.935 | 1,986,186 | -0.01(-0.15%) |
Jan 09, 2004 | 6.761 | 7.134 | 6.753 | 6.946 | 5,798,471 | +0.15(+2.27%) |
Jan 08, 2004 | 6.603 | 6.843 | 6.463 | 6.792 | 3,180,600 | +0.25(+3.76%) |
Jan 07, 2004 | 6.730 | 6.751 | 6.502 | 6.546 | 3,425,096 | -0.18(-2.74%) |
Jan 06, 2004 | 6.892 | 6.903 | 6.658 | 6.730 | 2,535,458 | -0.11(-1.65%) |
Jan 05, 2004 | 6.751 | 6.853 | 6.689 | 6.843 | 2,498,907 | +0.08(+1.21%) |