Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.458 | 7.476 | 7.368 | 7.467 | 1,051,233 | +0.01(+0.14%) |
Mar 30, 2004 | 7.368 | 7.456 | 7.305 | 7.456 | 1,189,063 | +0.09(+1.27%) |
Mar 29, 2004 | 7.300 | 7.469 | 7.289 | 7.363 | 1,352,459 | +0.04(+0.54%) |
Mar 26, 2004 | 7.343 | 7.377 | 7.305 | 7.323 | 731,945 | -0.06(-0.83%) |
Mar 25, 2004 | 7.330 | 7.390 | 7.271 | 7.384 | 1,598,664 | +0.08(+1.13%) |
Mar 24, 2004 | 7.030 | 7.327 | 7.030 | 7.302 | 3,465,208 | +0.26(+3.68%) |
Mar 23, 2004 | 6.927 | 7.109 | 6.884 | 7.043 | 2,654,899 | +0.27(+4.04%) |
Mar 22, 2004 | 6.890 | 6.918 | 6.744 | 6.769 | 1,333,563 | -0.12(-1.75%) |
Mar 19, 2004 | 7.077 | 7.077 | 6.888 | 6.890 | 928,964 | -0.18(-2.52%) |
Mar 18, 2004 | 7.053 | 7.107 | 7.017 | 7.068 | 1,132,375 | -0.00(-0.03%) |
Mar 17, 2004 | 6.962 | 7.127 | 6.890 | 7.070 | 1,182,394 | +0.14(+1.97%) |
Mar 16, 2004 | 7.008 | 7.037 | 6.884 | 6.933 | 1,259,090 | -0.03(-0.44%) |
Mar 15, 2004 | 7.035 | 7.123 | 6.963 | 6.963 | 1,074,853 | -0.19(-2.59%) |
Mar 12, 2004 | 7.052 | 7.149 | 6.981 | 7.149 | 1,204,625 | +0.17(+2.45%) |
Mar 11, 2004 | 7.014 | 7.152 | 6.954 | 6.978 | 1,964,637 | -0.02(-0.31%) |
Mar 10, 2004 | 7.102 | 7.188 | 6.999 | 6.999 | 1,795,128 | -0.15(-2.09%) |
Mar 09, 2004 | 7.089 | 7.224 | 7.089 | 7.149 | 1,788,736 | +0.01(+0.15%) |
Mar 08, 2004 | 7.222 | 7.222 | 7.005 | 7.138 | 3,651,390 | -0.06(-0.80%) |
Mar 05, 2004 | 7.131 | 7.282 | 7.131 | 7.195 | 1,867,655 | -0.01(-0.20%) |
Mar 04, 2004 | 7.127 | 7.215 | 7.127 | 7.210 | 1,001,214 | +0.04(+0.63%) |
Mar 03, 2004 | 7.176 | 7.208 | 7.088 | 7.165 | 1,597,274 | -0.01(-0.20%) |
Mar 02, 2004 | 7.228 | 7.388 | 7.149 | 7.179 | 1,515,855 | -0.08(-1.07%) |
Mar 01, 2004 | 7.129 | 7.276 | 7.104 | 7.257 | 1,170,723 | +0.13(+1.82%) |
Feb 27, 2004 | 7.120 | 7.194 | 7.070 | 7.127 | 1,084,857 | -0.04(-0.63%) |
Feb 26, 2004 | 7.174 | 7.201 | 7.111 | 7.172 | 932,021 | +0.01(+0.20%) |
Feb 25, 2004 | 7.134 | 7.163 | 7.061 | 7.158 | 854,492 | +0.02(+0.23%) |
Feb 24, 2004 | 7.134 | 7.200 | 7.066 | 7.141 | 1,638,957 | +0.07(+1.04%) |
Feb 23, 2004 | 7.114 | 7.172 | 7.041 | 7.068 | 1,657,575 | -0.12(-1.63%) |
Feb 20, 2004 | 7.080 | 7.235 | 7.071 | 7.185 | 2,497,339 | +0.10(+1.40%) |
Feb 19, 2004 | 7.091 | 7.195 | 7.057 | 7.086 | 1,816,247 | +0.00(+0.03%) |
Feb 18, 2004 | 7.136 | 7.183 | 6.945 | 7.084 | 1,537,529 | -0.08(-1.15%) |
Feb 17, 2004 | 7.145 | 7.253 | 7.111 | 7.167 | 1,384,416 | +0.01(+0.13%) |
Feb 13, 2004 | 7.244 | 7.321 | 7.118 | 7.158 | 1,715,097 | -0.11(-1.49%) |
Feb 12, 2004 | 7.368 | 7.431 | 7.257 | 7.266 | 1,215,184 | -0.12(-1.66%) |
Feb 11, 2004 | 7.303 | 7.415 | 7.228 | 7.388 | 1,377,191 | +0.07(+0.93%) |
Feb 10, 2004 | 7.172 | 7.341 | 7.052 | 7.320 | 1,301,606 | +0.09(+1.27%) |
Feb 09, 2004 | 7.228 | 7.244 | 7.156 | 7.228 | 854,214 | -0.02(-0.32%) |
Feb 06, 2004 | 7.127 | 7.266 | 7.088 | 7.251 | 1,329,673 | +0.16(+2.28%) |
Feb 05, 2004 | 7.222 | 7.267 | 7.037 | 7.089 | 1,694,534 | -0.12(-1.72%) |
Feb 04, 2004 | 6.893 | 7.235 | 6.873 | 7.213 | 3,830,903 | +0.26(+3.81%) |
Feb 03, 2004 | 6.872 | 6.972 | 6.859 | 6.949 | 1,538,641 | +0.06(+0.89%) |
Feb 02, 2004 | 6.828 | 7.007 | 6.764 | 6.888 | 1,643,959 | +0.07(+0.98%) |
Jan 30, 2004 | 6.841 | 6.897 | 6.803 | 6.821 | 993,155 | -0.07(-1.02%) |
Jan 29, 2004 | 6.819 | 6.918 | 6.801 | 6.891 | 1,069,018 | +0.07(+1.08%) |
Jan 28, 2004 | 6.931 | 7.014 | 6.810 | 6.818 | 865,051 | -0.07(-0.99%) |
Jan 27, 2004 | 7.052 | 7.053 | 6.872 | 6.886 | 939,802 | -0.15(-2.12%) |
Jan 26, 2004 | 7.012 | 7.035 | 6.881 | 7.035 | 800,026 | -0.00(-0.05%) |
Jan 23, 2004 | 6.954 | 7.048 | 6.947 | 7.039 | 658,862 | +0.07(+1.03%) |
Jan 22, 2004 | 7.007 | 7.068 | 6.963 | 6.967 | 723,331 | -0.06(-0.84%) |
Jan 21, 2004 | 6.972 | 7.127 | 6.922 | 7.026 | 1,111,534 | +0.04(+0.54%) |
Jan 20, 2004 | 6.900 | 7.019 | 6.884 | 6.989 | 1,363,296 | +0.08(+1.09%) |
Jan 16, 2004 | 6.737 | 6.915 | 6.708 | 6.913 | 1,284,933 | +0.21(+3.17%) |
Jan 15, 2004 | 6.620 | 6.787 | 6.585 | 6.701 | 2,838,497 | -0.06(-0.90%) |
Jan 14, 2004 | 6.819 | 6.881 | 6.738 | 6.762 | 1,352,142 | -0.02(-0.32%) |
Jan 13, 2004 | 6.702 | 6.801 | 6.693 | 6.783 | 1,189,347 | +0.02(+0.35%) |
Jan 12, 2004 | 6.810 | 6.870 | 6.695 | 6.760 | 1,415,614 | -0.04(-0.56%) |
Jan 09, 2004 | 6.899 | 6.918 | 6.765 | 6.798 | 804,031 | -0.09(-1.36%) |
Jan 08, 2004 | 6.938 | 6.953 | 6.792 | 6.891 | 1,039,356 | +0.01(+0.08%) |
Jan 07, 2004 | 6.998 | 6.999 | 6.798 | 6.886 | 1,221,712 | -0.13(-1.82%) |
Jan 06, 2004 | 6.973 | 7.032 | 6.891 | 7.014 | 981,762 | +0.04(+0.57%) |
Jan 05, 2004 | 6.864 | 6.999 | 6.859 | 6.974 | 1,362,185 | +0.15(+2.19%) |