Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.048 | 7.196 | 6.978 | 7.109 | 1,354,400 | +0.11(+1.59%) |
Mar 30, 2004 | 6.860 | 7.091 | 6.860 | 6.997 | 638,800 | +0.08(+1.14%) |
Mar 29, 2004 | 6.838 | 6.997 | 6.838 | 6.919 | 1,225,600 | +0.05(+0.67%) |
Mar 26, 2004 | 7.009 | 7.090 | 6.809 | 6.872 | 2,457,200 | -0.12(-1.79%) |
Mar 25, 2004 | 6.935 | 7.125 | 6.891 | 6.997 | 1,541,600 | +0.18(+2.62%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.721 | 6.819 | 682,800 | +0.04(+0.61%) |
Mar 23, 2004 | 6.836 | 6.879 | 6.758 | 6.777 | 466,000 | +0.00(+0.00%) |
Mar 22, 2004 | 6.819 | 6.918 | 6.713 | 6.777 | 810,400 | -0.07(-0.99%) |
Mar 19, 2004 | 6.968 | 6.976 | 6.844 | 6.845 | 888,800 | -0.03(-0.42%) |
Mar 18, 2004 | 6.973 | 6.975 | 6.746 | 6.874 | 949,600 | -0.10(-1.40%) |
Mar 17, 2004 | 6.981 | 7.056 | 6.936 | 6.971 | 2,707,600 | -0.04(-0.59%) |
Mar 16, 2004 | 6.999 | 7.030 | 6.857 | 7.013 | 2,258,800 | +0.01(+0.14%) |
Mar 15, 2004 | 6.739 | 7.018 | 6.719 | 7.003 | 2,625,200 | +0.19(+2.77%) |
Mar 12, 2004 | 6.624 | 6.827 | 6.476 | 6.814 | 2,742,800 | +0.65(+10.64%) |
Mar 11, 2004 | 6.181 | 6.224 | 6.109 | 6.159 | 373,200 | -0.05(-0.87%) |
Mar 10, 2004 | 6.374 | 6.374 | 6.162 | 6.213 | 392,400 | -0.16(-2.57%) |
Mar 09, 2004 | 6.250 | 6.406 | 6.226 | 6.376 | 548,400 | +0.15(+2.43%) |
Mar 08, 2004 | 6.245 | 6.306 | 6.189 | 6.225 | 479,600 | -0.06(-0.93%) |
Mar 05, 2004 | 6.386 | 6.386 | 6.219 | 6.284 | 1,231,600 | -0.10(-1.62%) |
Mar 04, 2004 | 6.365 | 6.393 | 6.314 | 6.388 | 436,400 | +0.01(+0.14%) |
Mar 03, 2004 | 6.358 | 6.407 | 6.319 | 6.379 | 553,200 | +0.01(+0.18%) |
Mar 02, 2004 | 6.475 | 6.564 | 6.364 | 6.367 | 655,200 | -0.15(-2.26%) |
Mar 01, 2004 | 6.376 | 6.649 | 6.331 | 6.515 | 1,659,200 | +0.13(+2.06%) |
Feb 27, 2004 | 6.331 | 6.384 | 6.319 | 6.384 | 1,071,600 | -0.00(-0.08%) |
Feb 26, 2004 | 6.306 | 6.422 | 6.275 | 6.389 | 449,600 | +0.11(+1.71%) |
Feb 25, 2004 | 6.169 | 6.301 | 6.169 | 6.281 | 448,000 | +0.10(+1.64%) |
Feb 24, 2004 | 6.229 | 6.235 | 6.025 | 6.180 | 1,202,000 | -0.08(-1.20%) |
Feb 23, 2004 | 6.245 | 6.336 | 6.224 | 6.255 | 630,800 | -0.03(-0.44%) |
Feb 20, 2004 | 6.319 | 6.375 | 6.276 | 6.282 | 549,200 | -0.04(-0.55%) |
Feb 19, 2004 | 6.412 | 6.461 | 6.314 | 6.317 | 528,000 | -0.17(-2.64%) |
Feb 18, 2004 | 6.424 | 6.537 | 6.370 | 6.489 | 976,400 | +0.13(+2.12%) |
Feb 17, 2004 | 6.424 | 6.424 | 6.291 | 6.354 | 488,000 | +0.02(+0.34%) |
Feb 13, 2004 | 6.596 | 6.596 | 6.331 | 6.332 | 516,000 | -0.22(-3.28%) |
Feb 12, 2004 | 6.469 | 6.625 | 6.459 | 6.548 | 784,000 | -0.08(-1.17%) |
Feb 11, 2004 | 6.471 | 6.625 | 6.464 | 6.625 | 748,000 | +0.11(+1.61%) |
Feb 10, 2004 | 6.364 | 6.545 | 6.331 | 6.520 | 884,400 | +0.13(+2.07%) |
Feb 09, 2004 | 6.400 | 6.486 | 6.350 | 6.388 | 811,600 | -0.10(-1.60%) |
Feb 06, 2004 | 6.320 | 6.494 | 6.319 | 6.491 | 716,000 | +0.13(+2.02%) |
Feb 05, 2004 | 6.294 | 6.372 | 6.272 | 6.362 | 607,200 | +0.07(+1.07%) |
Feb 04, 2004 | 6.189 | 6.388 | 6.188 | 6.295 | 1,320,000 | +0.03(+0.52%) |
Feb 03, 2004 | 6.185 | 6.296 | 6.136 | 6.263 | 1,163,200 | +0.06(+1.01%) |
Feb 02, 2004 | 6.146 | 6.312 | 6.099 | 6.200 | 2,255,600 | +0.08(+1.27%) |
Jan 30, 2004 | 6.094 | 6.157 | 6.065 | 6.122 | 834,800 | -0.01(-0.14%) |
Jan 29, 2004 | 6.100 | 6.166 | 6.069 | 6.131 | 726,400 | +0.00(+0.08%) |
Jan 28, 2004 | 6.180 | 6.205 | 6.107 | 6.126 | 613,200 | -0.06(-1.01%) |
Jan 27, 2004 | 6.189 | 6.261 | 6.175 | 6.189 | 969,200 | -0.06(-0.98%) |
Jan 26, 2004 | 6.003 | 6.371 | 5.969 | 6.250 | 1,416,800 | +0.28(+4.60%) |
Jan 23, 2004 | 5.838 | 5.975 | 5.838 | 5.975 | 432,000 | +0.12(+2.11%) |
Jan 22, 2004 | 5.860 | 5.936 | 5.812 | 5.851 | 433,600 | +0.00(+0.02%) |
Jan 21, 2004 | 5.824 | 5.862 | 5.821 | 5.850 | 445,600 | +0.01(+0.11%) |
Jan 20, 2004 | 5.776 | 5.846 | 5.776 | 5.844 | 653,200 | +0.03(+0.56%) |
Jan 16, 2004 | 5.844 | 5.845 | 5.801 | 5.811 | 684,800 | -0.03(-0.56%) |
Jan 15, 2004 | 5.812 | 5.844 | 5.765 | 5.844 | 562,596 | +0.00(+0.00%) |
Jan 14, 2004 | 5.793 | 5.853 | 5.780 | 5.844 | 600,648 | -0.02(-0.32%) |
Jan 13, 2004 | 5.688 | 5.862 | 5.673 | 5.862 | 1,164,484 | +0.14(+2.49%) |
Jan 12, 2004 | 5.819 | 5.875 | 5.662 | 5.720 | 2,121,816 | -0.13(-2.26%) |
Jan 09, 2004 | 5.815 | 5.885 | 5.814 | 5.853 | 375,940 | -0.02(-0.38%) |
Jan 08, 2004 | 5.822 | 5.888 | 5.817 | 5.875 | 538,172 | +0.01(+0.21%) |
Jan 07, 2004 | 5.862 | 5.894 | 5.832 | 5.862 | 598,144 | +0.01(+0.24%) |
Jan 06, 2004 | 5.832 | 5.919 | 5.822 | 5.849 | 1,386,000 | +0.00(+0.09%) |
Jan 05, 2004 | 5.906 | 5.919 | 5.831 | 5.844 | 616,400 | -0.03(-0.49%) |