Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.559 | 6.565 | 6.491 | 6.565 | 647,300 | +0.00(+0.00%) |
Mar 30, 2004 | 6.503 | 6.577 | 6.503 | 6.565 | 665,061 | +0.11(+1.63%) |
Mar 29, 2004 | 6.472 | 6.503 | 6.441 | 6.460 | 786,804 | +0.02(+0.29%) |
Mar 26, 2004 | 6.447 | 6.454 | 6.392 | 6.441 | 656,988 | -0.10(-1.52%) |
Mar 25, 2004 | 6.441 | 6.553 | 6.410 | 6.540 | 913,390 | +0.07(+1.05%) |
Mar 24, 2004 | 6.497 | 6.522 | 6.454 | 6.472 | 728,677 | +0.06(+0.97%) |
Mar 23, 2004 | 6.559 | 6.559 | 6.410 | 6.410 | 458,551 | +0.11(+1.77%) |
Mar 22, 2004 | 6.361 | 6.398 | 6.255 | 6.299 | 1,390,348 | -0.15(-2.31%) |
Mar 19, 2004 | 6.559 | 6.565 | 6.447 | 6.447 | 353,117 | -0.09(-1.33%) |
Mar 18, 2004 | 6.546 | 6.559 | 6.447 | 6.534 | 783,251 | -0.09(-1.31%) |
Mar 17, 2004 | 6.503 | 6.627 | 6.503 | 6.621 | 870,764 | +0.12(+1.81%) |
Mar 16, 2004 | 6.522 | 6.528 | 6.460 | 6.503 | 598,539 | +0.12(+1.94%) |
Mar 15, 2004 | 6.379 | 6.466 | 6.367 | 6.379 | 1,509,023 | -0.20(-3.10%) |
Mar 12, 2004 | 6.441 | 6.590 | 6.441 | 6.584 | 825,070 | +0.18(+2.80%) |
Mar 11, 2004 | 6.478 | 6.596 | 6.398 | 6.404 | 2,062,192 | -0.14(-2.08%) |
Mar 10, 2004 | 6.633 | 6.658 | 6.509 | 6.540 | 1,331,738 | -0.14(-2.04%) |
Mar 09, 2004 | 6.751 | 6.776 | 6.658 | 6.676 | 677,332 | -0.09(-1.28%) |
Mar 08, 2004 | 6.788 | 6.875 | 6.757 | 6.763 | 1,233,407 | -0.09(-1.27%) |
Mar 05, 2004 | 6.807 | 6.868 | 6.782 | 6.850 | 1,883,453 | -0.01(-0.18%) |
Mar 04, 2004 | 6.831 | 6.868 | 6.788 | 6.862 | 725,125 | +0.07(+1.00%) |
Mar 03, 2004 | 6.813 | 6.856 | 6.720 | 6.794 | 1,112,472 | -0.06(-0.90%) |
Mar 02, 2004 | 6.949 | 6.949 | 6.825 | 6.856 | 1,360,801 | -0.15(-2.21%) |
Mar 01, 2004 | 7.036 | 7.048 | 6.943 | 7.011 | 2,329,734 | +0.02(+0.27%) |
Feb 27, 2004 | 7.023 | 7.048 | 6.968 | 6.992 | 494,880 | +0.10(+1.44%) |
Feb 26, 2004 | 6.918 | 6.918 | 6.831 | 6.893 | 591,112 | +0.05(+0.72%) |
Feb 25, 2004 | 6.831 | 6.893 | 6.825 | 6.844 | 458,551 | -0.06(-0.90%) |
Feb 24, 2004 | 6.881 | 6.930 | 6.831 | 6.906 | 811,992 | +0.03(+0.45%) |
Feb 23, 2004 | 6.980 | 7.005 | 6.825 | 6.875 | 876,415 | -0.11(-1.51%) |
Feb 20, 2004 | 7.042 | 7.054 | 6.881 | 6.980 | 866,566 | -0.01(-0.09%) |
Feb 19, 2004 | 7.098 | 7.104 | 6.968 | 6.986 | 357,315 | -0.04(-0.53%) |
Feb 18, 2004 | 7.079 | 7.091 | 6.999 | 7.023 | 634,222 | -0.06(-0.79%) |
Feb 17, 2004 | 7.085 | 7.085 | 6.986 | 7.079 | 1,360,317 | +0.10(+1.42%) |
Feb 13, 2004 | 7.030 | 7.054 | 6.918 | 6.980 | 662,801 | -0.02(-0.27%) |
Feb 12, 2004 | 6.999 | 7.017 | 6.968 | 6.999 | 1,068,232 | -0.04(-0.62%) |
Feb 11, 2004 | 6.968 | 7.060 | 6.937 | 7.042 | 2,233,826 | +0.03(+0.44%) |
Feb 10, 2004 | 6.986 | 7.030 | 6.949 | 7.011 | 961,505 | +0.00(+0.00%) |
Feb 09, 2004 | 6.875 | 7.153 | 6.875 | 7.011 | 1,129,910 | +0.14(+2.07%) |
Feb 06, 2004 | 6.838 | 6.937 | 6.819 | 6.868 | 1,057,575 | +0.17(+2.59%) |
Feb 05, 2004 | 6.683 | 6.751 | 6.596 | 6.695 | 430,619 | +0.06(+0.93%) |
Feb 04, 2004 | 6.602 | 6.732 | 6.571 | 6.633 | 1,827,426 | -0.01(-0.09%) |
Feb 03, 2004 | 6.596 | 6.689 | 6.534 | 6.639 | 1,462,683 | +0.07(+1.04%) |
Feb 02, 2004 | 6.658 | 6.658 | 6.509 | 6.571 | 5,650,684 | -0.17(-2.57%) |
Jan 30, 2004 | 6.689 | 6.751 | 6.664 | 6.745 | 1,038,523 | +0.06(+0.83%) |
Jan 29, 2004 | 6.689 | 6.769 | 6.602 | 6.689 | 1,574,738 | -0.07(-1.10%) |
Jan 28, 2004 | 6.800 | 6.899 | 6.720 | 6.763 | 1,686,470 | -0.28(-3.96%) |
Jan 27, 2004 | 7.110 | 7.110 | 7.023 | 7.042 | 1,065,487 | -0.13(-1.81%) |
Jan 26, 2004 | 7.060 | 7.184 | 7.036 | 7.172 | 1,100,524 | +0.12(+1.67%) |
Jan 23, 2004 | 7.091 | 7.110 | 7.011 | 7.054 | 801,658 | -0.03(-0.44%) |
Jan 22, 2004 | 7.073 | 7.104 | 7.030 | 7.085 | 795,845 | +0.01(+0.18%) |
Jan 21, 2004 | 6.999 | 7.116 | 6.955 | 7.073 | 1,440,725 | +0.20(+2.88%) |
Jan 20, 2004 | 6.930 | 6.937 | 6.844 | 6.875 | 1,558,430 | +0.19(+2.87%) |
Jan 16, 2004 | 6.695 | 6.701 | 6.621 | 6.683 | 1,149,932 | -0.05(-0.74%) |
Jan 15, 2004 | 6.732 | 6.751 | 6.627 | 6.732 | 1,171,406 | -0.03(-0.46%) |
Jan 14, 2004 | 6.683 | 6.794 | 6.664 | 6.763 | 1,238,413 | +0.13(+1.96%) |
Jan 13, 2004 | 6.701 | 6.751 | 6.602 | 6.633 | 1,959,502 | -0.07(-1.02%) |
Jan 12, 2004 | 6.701 | 6.720 | 6.596 | 6.701 | 1,572,639 | +0.18(+2.75%) |
Jan 09, 2004 | 6.571 | 6.627 | 6.534 | 6.522 | 1,238,090 | +0.03(+0.48%) |
Jan 08, 2004 | 6.435 | 6.509 | 6.435 | 6.491 | 1,418,443 | -0.05(-0.76%) |
Jan 07, 2004 | 6.565 | 6.584 | 6.491 | 6.540 | 1,480,929 | +0.01(+0.19%) |
Jan 06, 2004 | 6.565 | 6.577 | 6.478 | 6.528 | 1,552,779 | +0.00(+0.00%) |
Jan 05, 2004 | 6.472 | 6.540 | 6.454 | 6.528 | 2,018,920 | +0.20(+3.23%) |