Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.660 | 6.762 | 6.173 | 6.252 | 4,051,272 | -0.38(-5.75%) |
Mar 30, 2004 | 6.472 | 6.725 | 6.387 | 6.633 | 5,044,304 | +0.21(+3.20%) |
Mar 29, 2004 | 7.603 | 7.624 | 6.296 | 6.428 | 16,829,150 | -0.61(-8.61%) |
Mar 26, 2004 | 6.937 | 7.244 | 6.886 | 7.034 | 2,379,517 | +0.13(+1.88%) |
Mar 25, 2004 | 6.841 | 6.932 | 6.672 | 6.904 | 1,053,387 | +0.13(+1.89%) |
Mar 24, 2004 | 6.681 | 6.823 | 6.519 | 6.776 | 1,467,910 | +0.08(+1.21%) |
Mar 23, 2004 | 7.206 | 7.494 | 6.603 | 6.695 | 6,610,150 | -0.42(-5.88%) |
Mar 22, 2004 | 6.849 | 7.157 | 6.489 | 7.113 | 4,346,221 | +0.26(+3.85%) |
Mar 19, 2004 | 6.890 | 6.893 | 6.718 | 6.849 | 380,927 | +0.02(+0.33%) |
Mar 18, 2004 | 6.935 | 7.023 | 6.693 | 6.827 | 1,378,514 | -0.06(-0.94%) |
Mar 17, 2004 | 6.846 | 7.048 | 6.639 | 6.891 | 2,381,795 | +0.12(+1.79%) |
Mar 16, 2004 | 6.735 | 6.918 | 6.507 | 6.770 | 1,282,855 | +0.16(+2.39%) |
Mar 15, 2004 | 6.410 | 6.744 | 6.349 | 6.612 | 1,713,890 | +0.18(+2.73%) |
Mar 12, 2004 | 6.391 | 6.616 | 6.322 | 6.437 | 1,294,243 | -0.03(-0.49%) |
Mar 11, 2004 | 6.584 | 6.716 | 6.322 | 6.468 | 1,256,663 | -0.06(-0.94%) |
Mar 10, 2004 | 6.542 | 6.788 | 6.358 | 6.530 | 1,933,108 | +0.04(+0.60%) |
Mar 09, 2004 | 6.444 | 6.568 | 6.421 | 6.491 | 711,748 | +0.03(+0.43%) |
Mar 08, 2004 | 6.533 | 6.637 | 6.372 | 6.463 | 989,615 | -0.07(-1.08%) |
Mar 05, 2004 | 6.621 | 6.718 | 6.505 | 6.533 | 1,219,652 | -0.08(-1.27%) |
Mar 04, 2004 | 6.672 | 6.788 | 6.586 | 6.618 | 979,935 | -0.06(-0.87%) |
Mar 03, 2004 | 6.732 | 6.828 | 6.656 | 6.675 | 973,671 | -0.10(-1.53%) |
Mar 02, 2004 | 6.632 | 6.891 | 6.619 | 6.779 | 1,637,591 | +0.11(+1.61%) |
Mar 01, 2004 | 6.584 | 6.762 | 6.584 | 6.672 | 1,164,420 | +0.09(+1.36%) |
Feb 27, 2004 | 6.753 | 6.754 | 6.468 | 6.582 | 1,799,869 | -0.06(-0.98%) |
Feb 26, 2004 | 6.440 | 6.760 | 6.324 | 6.647 | 2,099,373 | +0.30(+4.76%) |
Feb 25, 2004 | 6.242 | 6.495 | 6.236 | 6.345 | 1,723,000 | +0.00(+0.00%) |
Feb 24, 2004 | 6.384 | 6.637 | 6.059 | 6.345 | 3,850,844 | -0.20(-3.11%) |
Feb 23, 2004 | 6.922 | 7.107 | 6.498 | 6.549 | 3,592,906 | -0.36(-5.21%) |
Feb 20, 2004 | 6.814 | 7.007 | 6.556 | 6.909 | 3,099,807 | +0.10(+1.47%) |
Feb 19, 2004 | 6.895 | 7.218 | 6.762 | 6.809 | 4,822,808 | -0.13(-1.87%) |
Feb 18, 2004 | 7.752 | 8.008 | 6.902 | 6.939 | 10,444,482 | -0.68(-8.92%) |
Feb 17, 2004 | 6.593 | 7.684 | 6.542 | 7.619 | 9,616,576 | +1.08(+16.47%) |
Feb 13, 2004 | 6.445 | 6.630 | 6.252 | 6.541 | 3,602,586 | +0.30(+4.77%) |
Feb 12, 2004 | 6.366 | 6.475 | 6.187 | 6.243 | 1,150,755 | -0.07(-1.11%) |
Feb 11, 2004 | 6.245 | 6.391 | 6.063 | 6.314 | 1,871,613 | +0.15(+2.42%) |
Feb 10, 2004 | 6.560 | 6.560 | 6.056 | 6.164 | 4,427,075 | -0.31(-4.83%) |
Feb 09, 2004 | 6.735 | 6.753 | 6.416 | 6.477 | 3,179,523 | -0.16(-2.43%) |
Feb 06, 2004 | 6.584 | 6.969 | 6.396 | 6.639 | 4,560,884 | +0.22(+3.48%) |
Feb 05, 2004 | 6.628 | 6.630 | 6.307 | 6.416 | 1,437,732 | -0.06(-0.87%) |
Feb 04, 2004 | 6.391 | 6.758 | 6.293 | 6.472 | 3,185,216 | +0.06(+0.90%) |
Feb 03, 2004 | 6.479 | 6.770 | 6.375 | 6.414 | 3,104,931 | -0.08(-1.27%) |
Feb 02, 2004 | 6.010 | 6.744 | 5.966 | 6.496 | 5,425,801 | +0.45(+7.40%) |
Jan 30, 2004 | 5.971 | 6.203 | 5.897 | 6.048 | 1,775,954 | +0.05(+0.82%) |
Jan 29, 2004 | 6.249 | 6.630 | 5.897 | 5.999 | 2,568,558 | -0.15(-2.40%) |
Jan 28, 2004 | 6.470 | 6.618 | 6.033 | 6.147 | 3,341,232 | -0.20(-3.21%) |
Jan 27, 2004 | 6.698 | 7.199 | 6.245 | 6.350 | 9,573,302 | -0.04(-0.66%) |
Jan 26, 2004 | 5.581 | 6.533 | 5.516 | 6.393 | 8,442,476 | +0.81(+14.50%) |
Jan 23, 2004 | 5.497 | 5.690 | 5.479 | 5.583 | 1,358,016 | +0.03(+0.57%) |
Jan 22, 2004 | 5.685 | 5.752 | 5.327 | 5.551 | 1,749,762 | -0.06(-1.06%) |
Jan 21, 2004 | 5.708 | 5.869 | 5.580 | 5.611 | 1,907,486 | -0.02(-0.31%) |
Jan 20, 2004 | 5.566 | 5.912 | 5.534 | 5.629 | 2,953,471 | +0.02(+0.31%) |
Jan 16, 2004 | 5.703 | 5.715 | 5.469 | 5.611 | 1,696,808 | +0.08(+1.43%) |
Jan 15, 2004 | 5.785 | 6.011 | 5.453 | 5.532 | 2,753,248 | -0.27(-4.72%) |
Jan 14, 2004 | 5.681 | 5.936 | 5.560 | 5.806 | 2,880,212 | +0.28(+5.12%) |
Jan 13, 2004 | 5.530 | 5.720 | 5.286 | 5.523 | 2,636,396 | +0.14(+2.61%) |
Jan 12, 2004 | 5.269 | 5.585 | 5.184 | 5.383 | 2,947,891 | +0.11(+2.17%) |
Jan 09, 2004 | 5.083 | 5.522 | 5.005 | 5.269 | 4,307,097 | +0.00(+0.00%) |
Jan 08, 2004 | 5.630 | 5.752 | 5.225 | 5.269 | 3,688,155 | -0.42(-7.41%) |
Jan 07, 2004 | 6.008 | 6.126 | 5.664 | 5.690 | 3,260,582 | -0.37(-6.06%) |
Jan 06, 2004 | 5.715 | 6.143 | 5.708 | 6.057 | 5,135,977 | +0.36(+6.39%) |
Jan 05, 2004 | 5.400 | 6.015 | 5.260 | 5.694 | 6,792,927 | -0.04(-0.67%) |