Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.800 | 6.810 | 6.668 | 6.698 | 1,977,369 | -0.04(-0.60%) |
Mar 30, 2004 | 6.793 | 6.800 | 6.694 | 6.739 | 1,118,875 | -0.05(-0.72%) |
Mar 29, 2004 | 6.838 | 6.867 | 6.743 | 6.787 | 1,226,525 | +0.03(+0.39%) |
Mar 26, 2004 | 6.808 | 6.846 | 6.761 | 6.761 | 1,320,627 | -0.03(-0.51%) |
Mar 25, 2004 | 6.737 | 6.858 | 6.700 | 6.795 | 2,170,992 | +0.08(+1.15%) |
Mar 24, 2004 | 6.798 | 6.818 | 6.696 | 6.718 | 1,955,938 | -0.05(-0.72%) |
Mar 23, 2004 | 6.775 | 6.850 | 6.753 | 6.767 | 998,907 | +0.04(+0.60%) |
Mar 22, 2004 | 6.950 | 6.968 | 6.653 | 6.726 | 1,963,081 | -0.23(-3.35%) |
Mar 19, 2004 | 7.025 | 7.039 | 6.952 | 6.960 | 754,292 | -0.06(-0.87%) |
Mar 18, 2004 | 7.053 | 7.077 | 7.013 | 7.021 | 939,786 | -0.02(-0.26%) |
Mar 17, 2004 | 6.974 | 7.053 | 6.934 | 7.039 | 940,525 | +0.10(+1.49%) |
Mar 16, 2004 | 6.887 | 6.966 | 6.883 | 6.936 | 1,844,838 | +0.05(+0.74%) |
Mar 15, 2004 | 7.043 | 7.045 | 6.696 | 6.885 | 2,212,377 | -0.14(-2.02%) |
Mar 12, 2004 | 6.925 | 7.029 | 6.921 | 7.027 | 652,800 | +0.10(+1.41%) |
Mar 11, 2004 | 7.045 | 7.094 | 6.881 | 6.929 | 913,181 | -0.10(-1.44%) |
Mar 10, 2004 | 7.287 | 7.356 | 7.031 | 7.031 | 983,388 | -0.24(-3.29%) |
Mar 09, 2004 | 7.228 | 7.303 | 7.153 | 7.270 | 1,154,841 | +0.10(+1.39%) |
Mar 08, 2004 | 7.291 | 7.341 | 7.163 | 7.171 | 1,206,572 | -0.15(-2.11%) |
Mar 05, 2004 | 7.208 | 7.381 | 7.193 | 7.325 | 958,754 | +0.04(+0.61%) |
Mar 04, 2004 | 7.205 | 7.281 | 7.151 | 7.281 | 454,004 | +0.06(+0.84%) |
Mar 03, 2004 | 7.183 | 7.234 | 7.051 | 7.220 | 784,345 | +0.03(+0.40%) |
Mar 02, 2004 | 7.187 | 7.226 | 7.092 | 7.191 | 1,116,165 | -0.00(-0.03%) |
Mar 01, 2004 | 7.234 | 7.297 | 7.136 | 7.193 | 902,096 | -0.05(-0.76%) |
Feb 27, 2004 | 7.106 | 7.248 | 7.078 | 7.248 | 1,043,495 | +0.14(+1.97%) |
Feb 26, 2004 | 6.936 | 7.139 | 6.899 | 7.108 | 958,261 | +0.13(+1.86%) |
Feb 25, 2004 | 6.958 | 7.013 | 6.871 | 6.978 | 355,714 | +0.01(+0.17%) |
Feb 24, 2004 | 6.869 | 7.003 | 6.785 | 6.966 | 748,626 | +0.11(+1.63%) |
Feb 23, 2004 | 7.011 | 7.063 | 6.854 | 6.854 | 941,510 | -0.11(-1.63%) |
Feb 20, 2004 | 7.013 | 7.063 | 6.820 | 6.968 | 674,971 | -0.01(-0.17%) |
Feb 19, 2004 | 7.141 | 7.208 | 6.978 | 6.980 | 670,290 | -0.14(-1.94%) |
Feb 18, 2004 | 7.201 | 7.254 | 7.094 | 7.118 | 1,078,475 | -0.08(-1.04%) |
Feb 17, 2004 | 7.059 | 7.248 | 7.049 | 7.193 | 1,097,690 | +0.12(+1.69%) |
Feb 13, 2004 | 7.057 | 7.097 | 7.014 | 7.074 | 1,235,640 | +0.03(+0.40%) |
Feb 12, 2004 | 7.063 | 7.074 | 6.978 | 7.045 | 608,952 | -0.06(-0.83%) |
Feb 11, 2004 | 6.992 | 7.104 | 6.950 | 7.104 | 792,228 | +0.11(+1.60%) |
Feb 10, 2004 | 6.952 | 7.003 | 6.927 | 6.992 | 899,140 | +0.05(+0.70%) |
Feb 09, 2004 | 6.901 | 6.962 | 6.852 | 6.944 | 858,494 | +0.05(+0.77%) |
Feb 06, 2004 | 6.751 | 6.917 | 6.745 | 6.891 | 850,857 | +0.12(+1.83%) |
Feb 05, 2004 | 6.729 | 6.806 | 6.662 | 6.767 | 1,309,049 | +0.06(+0.91%) |
Feb 04, 2004 | 6.850 | 6.895 | 6.700 | 6.706 | 1,051,871 | -0.17(-2.45%) |
Feb 03, 2004 | 6.952 | 6.968 | 6.875 | 6.875 | 1,334,669 | -0.08(-1.08%) |
Feb 02, 2004 | 6.915 | 6.970 | 6.828 | 6.950 | 3,466,986 | +0.07(+1.03%) |
Jan 30, 2004 | 6.536 | 6.990 | 6.475 | 6.879 | 3,305,387 | +0.38(+5.91%) |
Jan 29, 2004 | 6.308 | 6.542 | 6.268 | 6.495 | 1,582,979 | +0.12(+1.94%) |
Jan 28, 2004 | 6.479 | 6.485 | 6.343 | 6.371 | 1,923,421 | -0.10(-1.54%) |
Jan 27, 2004 | 6.548 | 6.548 | 6.377 | 6.471 | 1,044,727 | -0.07(-1.02%) |
Jan 26, 2004 | 6.469 | 6.568 | 6.422 | 6.538 | 1,026,497 | +0.10(+1.61%) |
Jan 23, 2004 | 6.339 | 6.627 | 6.290 | 6.434 | 1,390,588 | -0.15(-2.31%) |
Jan 22, 2004 | 6.712 | 6.739 | 6.586 | 6.586 | 1,117,151 | -0.12(-1.76%) |
Jan 21, 2004 | 6.485 | 6.814 | 6.465 | 6.704 | 2,611,941 | +0.24(+3.64%) |
Jan 20, 2004 | 6.503 | 6.515 | 6.424 | 6.469 | 1,402,905 | -0.04(-0.65%) |
Jan 16, 2004 | 6.404 | 6.513 | 6.388 | 6.511 | 1,839,173 | +0.11(+1.68%) |
Jan 15, 2004 | 6.524 | 6.526 | 6.237 | 6.404 | 4,454,535 | -0.24(-3.66%) |
Jan 14, 2004 | 6.576 | 6.718 | 6.562 | 6.647 | 1,128,236 | +0.08(+1.14%) |
Jan 13, 2004 | 6.664 | 6.696 | 6.428 | 6.572 | 1,125,393 | -0.09(-1.34%) |
Jan 12, 2004 | 6.477 | 6.698 | 6.477 | 6.662 | 1,628,517 | +0.20(+3.05%) |
Jan 09, 2004 | 6.530 | 6.534 | 6.404 | 6.465 | 947,969 | -0.05(-0.72%) |
Jan 08, 2004 | 6.582 | 6.582 | 6.436 | 6.511 | 1,168,143 | +0.01(+0.09%) |
Jan 07, 2004 | 6.483 | 6.505 | 6.414 | 6.505 | 915,884 | +0.03(+0.53%) |
Jan 06, 2004 | 6.375 | 6.497 | 6.373 | 6.471 | 1,517,945 | +0.07(+1.11%) |
Jan 05, 2004 | 6.185 | 6.412 | 6.185 | 6.400 | 1,579,530 | +0.25(+4.09%) |