Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.563 | 6.569 | 6.494 | 6.569 | 646,934 | +0.00(+0.00%) |
Mar 30, 2004 | 6.507 | 6.581 | 6.507 | 6.569 | 664,685 | +0.11(+1.63%) |
Mar 29, 2004 | 6.476 | 6.507 | 6.445 | 6.463 | 786,358 | +0.02(+0.29%) |
Mar 26, 2004 | 6.451 | 6.457 | 6.395 | 6.445 | 656,616 | -0.10(-1.52%) |
Mar 25, 2004 | 6.445 | 6.556 | 6.414 | 6.544 | 912,873 | +0.07(+1.05%) |
Mar 24, 2004 | 6.501 | 6.525 | 6.457 | 6.476 | 728,265 | +0.06(+0.97%) |
Mar 23, 2004 | 6.563 | 6.563 | 6.414 | 6.414 | 458,292 | +0.11(+1.77%) |
Mar 22, 2004 | 6.364 | 6.401 | 6.259 | 6.302 | 1,389,562 | -0.15(-2.31%) |
Mar 19, 2004 | 6.563 | 6.569 | 6.451 | 6.451 | 352,917 | -0.09(-1.33%) |
Mar 18, 2004 | 6.550 | 6.563 | 6.451 | 6.538 | 782,808 | -0.09(-1.31%) |
Mar 17, 2004 | 6.507 | 6.631 | 6.507 | 6.625 | 870,271 | +0.12(+1.81%) |
Mar 16, 2004 | 6.525 | 6.532 | 6.463 | 6.507 | 598,200 | +0.12(+1.94%) |
Mar 15, 2004 | 6.383 | 6.470 | 6.370 | 6.383 | 1,508,169 | -0.20(-3.10%) |
Mar 12, 2004 | 6.445 | 6.594 | 6.445 | 6.587 | 824,603 | +0.18(+2.80%) |
Mar 11, 2004 | 6.482 | 6.600 | 6.401 | 6.408 | 2,061,025 | -0.14(-2.08%) |
Mar 10, 2004 | 6.637 | 6.662 | 6.513 | 6.544 | 1,330,984 | -0.14(-2.04%) |
Mar 09, 2004 | 6.755 | 6.779 | 6.662 | 6.680 | 676,949 | -0.09(-1.28%) |
Mar 08, 2004 | 6.792 | 6.879 | 6.761 | 6.767 | 1,232,709 | -0.09(-1.27%) |
Mar 05, 2004 | 6.810 | 6.872 | 6.786 | 6.854 | 1,882,387 | -0.01(-0.18%) |
Mar 04, 2004 | 6.835 | 6.872 | 6.792 | 6.866 | 724,715 | +0.07(+1.00%) |
Mar 03, 2004 | 6.817 | 6.860 | 6.724 | 6.798 | 1,111,843 | -0.06(-0.90%) |
Mar 02, 2004 | 6.953 | 6.953 | 6.829 | 6.860 | 1,360,031 | -0.15(-2.21%) |
Mar 01, 2004 | 7.040 | 7.052 | 6.947 | 7.015 | 2,328,416 | +0.02(+0.27%) |
Feb 27, 2004 | 7.027 | 7.052 | 6.972 | 6.996 | 494,600 | +0.10(+1.44%) |
Feb 26, 2004 | 6.922 | 6.922 | 6.835 | 6.897 | 590,777 | +0.05(+0.72%) |
Feb 25, 2004 | 6.835 | 6.897 | 6.829 | 6.848 | 458,292 | -0.06(-0.90%) |
Feb 24, 2004 | 6.885 | 6.934 | 6.835 | 6.910 | 811,532 | +0.03(+0.45%) |
Feb 23, 2004 | 6.984 | 7.009 | 6.829 | 6.879 | 875,919 | -0.11(-1.51%) |
Feb 20, 2004 | 7.046 | 7.058 | 6.885 | 6.984 | 866,075 | -0.01(-0.09%) |
Feb 19, 2004 | 7.102 | 7.108 | 6.972 | 6.990 | 357,113 | -0.04(-0.53%) |
Feb 18, 2004 | 7.083 | 7.095 | 7.003 | 7.027 | 633,863 | -0.06(-0.79%) |
Feb 17, 2004 | 7.089 | 7.089 | 6.990 | 7.083 | 1,359,547 | +0.10(+1.42%) |
Feb 13, 2004 | 7.034 | 7.058 | 6.922 | 6.984 | 662,426 | -0.02(-0.27%) |
Feb 12, 2004 | 7.003 | 7.021 | 6.972 | 7.003 | 1,067,627 | -0.04(-0.62%) |
Feb 11, 2004 | 6.972 | 7.064 | 6.941 | 7.046 | 2,232,562 | +0.03(+0.44%) |
Feb 10, 2004 | 6.990 | 7.034 | 6.953 | 7.015 | 960,961 | +0.00(+0.00%) |
Feb 09, 2004 | 6.879 | 7.157 | 6.879 | 7.015 | 1,129,271 | +0.14(+2.07%) |
Feb 06, 2004 | 6.841 | 6.941 | 6.823 | 6.872 | 1,056,977 | +0.17(+2.59%) |
Feb 05, 2004 | 6.686 | 6.755 | 6.600 | 6.699 | 430,375 | +0.06(+0.93%) |
Feb 04, 2004 | 6.606 | 6.736 | 6.575 | 6.637 | 1,826,392 | -0.01(-0.09%) |
Feb 03, 2004 | 6.600 | 6.693 | 6.538 | 6.643 | 1,461,856 | +0.07(+1.04%) |
Feb 02, 2004 | 6.662 | 6.662 | 6.513 | 6.575 | 5,647,486 | -0.17(-2.57%) |
Jan 30, 2004 | 6.693 | 6.755 | 6.668 | 6.748 | 1,037,935 | +0.06(+0.83%) |
Jan 29, 2004 | 6.693 | 6.773 | 6.606 | 6.693 | 1,573,847 | -0.07(-1.10%) |
Jan 28, 2004 | 6.804 | 6.903 | 6.724 | 6.767 | 1,685,515 | -0.28(-3.96%) |
Jan 27, 2004 | 7.114 | 7.114 | 7.027 | 7.046 | 1,064,884 | -0.13(-1.81%) |
Jan 26, 2004 | 7.064 | 7.188 | 7.040 | 7.176 | 1,099,901 | +0.12(+1.67%) |
Jan 23, 2004 | 7.095 | 7.114 | 7.015 | 7.058 | 801,205 | -0.03(-0.44%) |
Jan 22, 2004 | 7.077 | 7.108 | 7.034 | 7.089 | 795,395 | +0.01(+0.18%) |
Jan 21, 2004 | 7.003 | 7.120 | 6.959 | 7.077 | 1,439,909 | +0.20(+2.88%) |
Jan 20, 2004 | 6.934 | 6.941 | 6.848 | 6.879 | 1,557,548 | +0.19(+2.87%) |
Jan 16, 2004 | 6.699 | 6.705 | 6.625 | 6.686 | 1,149,281 | -0.05(-0.74%) |
Jan 15, 2004 | 6.736 | 6.755 | 6.631 | 6.736 | 1,170,743 | -0.03(-0.46%) |
Jan 14, 2004 | 6.686 | 6.798 | 6.668 | 6.767 | 1,237,712 | +0.13(+1.96%) |
Jan 13, 2004 | 6.705 | 6.755 | 6.606 | 6.637 | 1,958,393 | -0.07(-1.02%) |
Jan 12, 2004 | 6.705 | 6.724 | 6.600 | 6.705 | 1,571,749 | +0.18(+2.75%) |
Jan 09, 2004 | 6.575 | 6.631 | 6.538 | 6.525 | 1,237,389 | +0.03(+0.48%) |
Jan 08, 2004 | 6.439 | 6.513 | 6.439 | 6.494 | 1,417,640 | -0.05(-0.76%) |
Jan 07, 2004 | 6.569 | 6.587 | 6.494 | 6.544 | 1,480,091 | +0.01(+0.19%) |
Jan 06, 2004 | 6.569 | 6.581 | 6.482 | 6.532 | 1,551,901 | +0.00(+0.00%) |
Jan 05, 2004 | 6.476 | 6.544 | 6.457 | 6.532 | 2,017,777 | +0.20(+3.23%) |