Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.927 | 6.936 | 6.842 | 6.874 | 1,181,616 | -0.02(-0.29%) |
Mar 30, 2004 | 6.841 | 6.895 | 6.817 | 6.894 | 1,616,339 | +0.02(+0.31%) |
Mar 29, 2004 | 6.800 | 6.887 | 6.800 | 6.873 | 2,416,416 | +0.11(+1.57%) |
Mar 26, 2004 | 6.777 | 6.814 | 6.752 | 6.766 | 1,959,725 | -0.00(-0.06%) |
Mar 25, 2004 | 6.625 | 6.783 | 6.590 | 6.771 | 2,036,033 | +0.18(+2.74%) |
Mar 24, 2004 | 6.547 | 6.633 | 6.530 | 6.590 | 1,442,912 | +0.02(+0.32%) |
Mar 23, 2004 | 6.629 | 6.653 | 6.547 | 6.569 | 1,689,179 | -0.02(-0.26%) |
Mar 22, 2004 | 6.684 | 6.692 | 6.537 | 6.586 | 2,671,932 | -0.12(-1.72%) |
Mar 19, 2004 | 6.779 | 6.806 | 6.698 | 6.701 | 862,510 | -0.07(-1.09%) |
Mar 18, 2004 | 6.750 | 6.803 | 6.694 | 6.775 | 1,667,211 | -0.04(-0.66%) |
Mar 17, 2004 | 6.768 | 6.833 | 6.759 | 6.820 | 1,186,240 | +0.11(+1.64%) |
Mar 16, 2004 | 6.771 | 6.771 | 6.643 | 6.710 | 2,609,498 | +0.02(+0.25%) |
Mar 15, 2004 | 6.771 | 6.816 | 6.685 | 6.694 | 2,384,043 | -0.14(-2.11%) |
Mar 12, 2004 | 6.729 | 6.843 | 6.716 | 6.838 | 2,852,296 | +0.13(+1.88%) |
Mar 11, 2004 | 6.754 | 6.841 | 6.707 | 6.712 | 2,422,197 | -0.08(-1.11%) |
Mar 10, 2004 | 6.867 | 6.950 | 6.768 | 6.787 | 2,149,338 | -0.10(-1.46%) |
Mar 09, 2004 | 6.945 | 6.945 | 6.851 | 6.887 | 2,526,253 | -0.05(-0.69%) |
Mar 08, 2004 | 7.103 | 7.104 | 6.932 | 6.935 | 1,433,663 | -0.13(-1.90%) |
Mar 05, 2004 | 7.057 | 7.138 | 7.012 | 7.069 | 1,249,830 | -0.02(-0.27%) |
Mar 04, 2004 | 7.021 | 7.089 | 7.008 | 7.088 | 572,309 | +0.06(+0.89%) |
Mar 03, 2004 | 7.028 | 7.034 | 6.967 | 7.026 | 1,137,681 | -0.02(-0.22%) |
Mar 02, 2004 | 7.081 | 7.126 | 7.041 | 7.041 | 3,091,625 | -0.05(-0.77%) |
Mar 01, 2004 | 7.016 | 7.101 | 6.997 | 7.096 | 847,480 | +0.10(+1.47%) |
Feb 27, 2004 | 7.045 | 7.058 | 6.940 | 6.993 | 1,455,630 | -0.02(-0.31%) |
Feb 26, 2004 | 6.970 | 7.032 | 6.944 | 7.015 | 1,074,091 | +0.04(+0.51%) |
Feb 25, 2004 | 6.924 | 6.990 | 6.885 | 6.979 | 1,664,899 | +0.05(+0.74%) |
Feb 24, 2004 | 6.900 | 6.963 | 6.868 | 6.928 | 4,189,996 | +0.00(+0.06%) |
Feb 23, 2004 | 7.045 | 7.053 | 6.898 | 6.924 | 1,565,467 | -0.12(-1.69%) |
Feb 20, 2004 | 7.014 | 7.075 | 6.972 | 7.043 | 2,256,863 | -0.02(-0.33%) |
Feb 19, 2004 | 7.206 | 7.239 | 7.065 | 7.066 | 1,233,644 | -0.10(-1.36%) |
Feb 18, 2004 | 7.198 | 7.206 | 7.156 | 7.164 | 521,437 | -0.01(-0.14%) |
Feb 17, 2004 | 7.171 | 7.231 | 7.111 | 7.174 | 791,983 | +0.08(+1.18%) |
Feb 13, 2004 | 7.233 | 7.233 | 7.072 | 7.091 | 2,029,096 | -0.06(-0.89%) |
Feb 12, 2004 | 7.226 | 7.229 | 7.139 | 7.155 | 1,192,021 | -0.05(-0.70%) |
Feb 11, 2004 | 7.153 | 7.209 | 7.124 | 7.205 | 1,611,715 | +0.06(+0.79%) |
Feb 10, 2004 | 7.110 | 7.173 | 7.108 | 7.149 | 2,125,059 | +0.03(+0.46%) |
Feb 09, 2004 | 7.141 | 7.161 | 7.113 | 7.116 | 757,297 | -0.01(-0.09%) |
Feb 06, 2004 | 6.978 | 7.127 | 6.978 | 7.122 | 1,852,200 | +0.15(+2.10%) |
Feb 05, 2004 | 6.982 | 7.006 | 6.944 | 6.976 | 1,494,940 | +0.03(+0.40%) |
Feb 04, 2004 | 7.062 | 7.062 | 6.948 | 6.948 | 2,806,049 | -0.18(-2.49%) |
Feb 03, 2004 | 7.134 | 7.153 | 7.095 | 7.125 | 2,372,481 | +0.01(+0.21%) |
Feb 02, 2004 | 7.204 | 7.204 | 7.087 | 7.110 | 2,150,495 | -0.01(-0.16%) |
Jan 30, 2004 | 7.153 | 7.210 | 7.105 | 7.122 | 1,679,929 | -0.01(-0.19%) |
Jan 29, 2004 | 7.150 | 7.206 | 7.047 | 7.136 | 3,611,906 | -0.04(-0.55%) |
Jan 28, 2004 | 7.376 | 7.438 | 7.153 | 7.175 | 2,974,851 | -0.13(-1.79%) |
Jan 27, 2004 | 7.352 | 7.434 | 7.306 | 7.306 | 2,279,987 | -0.12(-1.61%) |
Jan 26, 2004 | 7.303 | 7.433 | 7.298 | 7.425 | 1,420,945 | +0.10(+1.41%) |
Jan 23, 2004 | 7.360 | 7.420 | 7.278 | 7.322 | 2,538,971 | +0.00(+0.01%) |
Jan 22, 2004 | 7.354 | 7.437 | 7.322 | 7.322 | 1,692,647 | -0.06(-0.88%) |
Jan 21, 2004 | 7.446 | 7.459 | 7.327 | 7.386 | 2,051,063 | -0.04(-0.52%) |
Jan 20, 2004 | 7.425 | 7.425 | 7.363 | 7.425 | 3,806,144 | +0.03(+0.47%) |
Jan 16, 2004 | 7.335 | 7.395 | 7.319 | 7.391 | 3,169,089 | +0.10(+1.44%) |
Jan 15, 2004 | 7.290 | 7.327 | 7.179 | 7.286 | 3,031,619 | +0.00(+0.04%) |
Jan 14, 2004 | 7.277 | 7.295 | 7.238 | 7.283 | 2,681,066 | +0.05(+0.67%) |
Jan 13, 2004 | 7.309 | 7.317 | 7.187 | 7.235 | 2,134,574 | -0.07(-0.95%) |
Jan 12, 2004 | 7.252 | 7.304 | 7.208 | 7.304 | 1,521,671 | +0.09(+1.26%) |
Jan 09, 2004 | 7.212 | 7.308 | 7.187 | 7.213 | 1,761,301 | -0.03(-0.37%) |
Jan 08, 2004 | 7.222 | 7.251 | 7.181 | 7.240 | 2,144,425 | +0.07(+0.94%) |
Jan 07, 2004 | 7.114 | 7.174 | 7.072 | 7.173 | 1,286,296 | +0.06(+0.80%) |
Jan 06, 2004 | 7.085 | 7.131 | 7.045 | 7.116 | 871,759 | +0.04(+0.64%) |
Jan 05, 2004 | 6.973 | 7.075 | 6.973 | 7.071 | 1,160,804 | +0.15(+2.11%) |