Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.750 | 6.890 | 6.290 | 6.890 | 57,300 | +0.18(+2.68%) |
Mar 30, 2004 | 6.780 | 6.790 | 6.600 | 6.710 | 6,800 | -0.10(-1.47%) |
Mar 29, 2004 | 6.880 | 6.880 | 6.710 | 6.810 | 2,600 | -0.07(-1.02%) |
Mar 26, 2004 | 6.800 | 6.880 | 6.800 | 6.880 | 3,100 | +0.17(+2.53%) |
Mar 25, 2004 | 6.700 | 6.810 | 6.700 | 6.710 | 4,400 | -0.03(-0.45%) |
Mar 24, 2004 | 6.800 | 6.800 | 6.600 | 6.740 | 16,100 | -0.06(-0.88%) |
Mar 23, 2004 | 6.850 | 6.850 | 6.750 | 6.800 | 18,900 | -0.05(-0.73%) |
Mar 22, 2004 | 6.800 | 6.850 | 6.800 | 6.850 | 6,500 | -0.05(-0.72%) |
Mar 19, 2004 | 6.890 | 6.960 | 6.860 | 6.900 | 10,900 | +0.00(+0.00%) |
Mar 18, 2004 | 6.890 | 6.900 | 6.810 | 6.900 | 3,900 | +0.02(+0.29%) |
Mar 17, 2004 | 6.780 | 6.890 | 6.780 | 6.880 | 6,500 | +0.11(+1.62%) |
Mar 16, 2004 | 6.750 | 6.800 | 6.750 | 6.770 | 8,200 | -0.03(-0.44%) |
Mar 15, 2004 | 6.970 | 6.970 | 6.800 | 6.800 | 12,600 | -0.19(-2.72%) |
Mar 12, 2004 | 6.920 | 6.990 | 6.790 | 6.990 | 22,700 | +0.00(+0.00%) |
Mar 11, 2004 | 7.060 | 7.060 | 6.940 | 6.990 | 20,000 | -0.11(-1.55%) |
Mar 10, 2004 | 7.160 | 7.220 | 7.060 | 7.100 | 14,700 | -0.09(-1.25%) |
Mar 09, 2004 | 7.260 | 7.260 | 7.120 | 7.190 | 9,300 | -0.11(-1.51%) |
Mar 08, 2004 | 7.290 | 7.300 | 7.260 | 7.300 | 11,400 | +0.04(+0.55%) |
Mar 05, 2004 | 7.260 | 7.290 | 7.260 | 7.260 | 6,200 | +0.00(+0.00%) |
Mar 04, 2004 | 7.260 | 7.340 | 7.260 | 7.260 | 7,100 | -0.02(-0.27%) |
Mar 03, 2004 | 7.270 | 7.340 | 7.250 | 7.280 | 4,500 | -0.03(-0.41%) |
Mar 02, 2004 | 7.350 | 7.350 | 7.300 | 7.310 | 2,000 | -0.14(-1.88%) |
Mar 01, 2004 | 7.350 | 7.450 | 7.300 | 7.450 | 4,500 | +0.08(+1.09%) |
Feb 27, 2004 | 7.100 | 7.370 | 7.080 | 7.370 | 20,900 | +0.24(+3.37%) |
Feb 26, 2004 | 7.150 | 7.200 | 7.060 | 7.130 | 11,800 | -0.07(-0.97%) |
Feb 25, 2004 | 7.080 | 7.250 | 7.080 | 7.200 | 4,900 | +0.12(+1.69%) |
Feb 24, 2004 | 7.100 | 7.150 | 7.080 | 7.080 | 3,000 | -0.06(-0.84%) |
Feb 23, 2004 | 7.300 | 7.300 | 7.100 | 7.140 | 15,100 | -0.18(-2.46%) |
Feb 20, 2004 | 7.150 | 7.320 | 7.050 | 7.320 | 12,900 | +0.12(+1.67%) |
Feb 19, 2004 | 7.380 | 7.400 | 7.200 | 7.200 | 6,700 | -0.20(-2.70%) |
Feb 18, 2004 | 7.450 | 7.450 | 7.320 | 7.400 | 11,300 | +0.03(+0.41%) |
Feb 17, 2004 | 7.400 | 7.450 | 7.250 | 7.370 | 5,900 | -0.07(-0.94%) |
Feb 13, 2004 | 7.360 | 7.650 | 7.350 | 7.440 | 5,100 | +0.12(+1.64%) |
Feb 12, 2004 | 7.390 | 7.500 | 7.310 | 7.320 | 9,700 | +0.06(+0.83%) |
Feb 11, 2004 | 7.250 | 7.390 | 7.250 | 7.260 | 5,700 | +0.06(+0.83%) |
Feb 10, 2004 | 7.260 | 7.290 | 7.100 | 7.200 | 7,700 | -0.08(-1.10%) |
Feb 09, 2004 | 7.190 | 7.370 | 7.190 | 7.280 | 12,300 | +0.06(+0.83%) |
Feb 06, 2004 | 7.120 | 7.250 | 7.110 | 7.220 | 11,700 | +0.03(+0.42%) |
Feb 05, 2004 | 7.240 | 7.240 | 7.190 | 7.190 | 4,200 | -0.15(-2.04%) |
Feb 04, 2004 | 7.500 | 7.500 | 7.340 | 7.340 | 6,200 | -0.26(-3.42%) |
Feb 03, 2004 | 7.500 | 7.600 | 7.500 | 7.600 | 3,200 | +0.10(+1.33%) |
Feb 02, 2004 | 7.390 | 7.510 | 7.310 | 7.500 | 11,100 | +0.01(+0.13%) |
Jan 30, 2004 | 7.250 | 7.490 | 7.250 | 7.490 | 16,100 | +0.25(+3.45%) |
Jan 29, 2004 | 7.250 | 7.250 | 6.980 | 7.240 | 20,500 | -0.01(-0.14%) |
Jan 28, 2004 | 7.390 | 7.400 | 7.250 | 7.250 | 15,800 | -0.11(-1.49%) |
Jan 27, 2004 | 7.400 | 7.400 | 7.350 | 7.360 | 2,000 | -0.09(-1.21%) |
Jan 26, 2004 | 7.500 | 7.500 | 7.350 | 7.450 | 3,700 | +0.05(+0.68%) |
Jan 23, 2004 | 7.570 | 7.570 | 7.400 | 7.400 | 10,000 | -0.27(-3.52%) |
Jan 22, 2004 | 7.710 | 7.740 | 7.650 | 7.670 | 3,900 | -0.03(-0.39%) |
Jan 21, 2004 | 7.700 | 7.720 | 7.600 | 7.700 | 3,900 | +0.05(+0.65%) |
Jan 20, 2004 | 7.440 | 7.650 | 7.320 | 7.650 | 10,400 | +0.20(+2.68%) |
Jan 16, 2004 | 7.240 | 7.450 | 7.190 | 7.450 | 5,900 | +0.29(+4.05%) |
Jan 15, 2004 | 7.130 | 7.190 | 7.080 | 7.160 | 26,500 | +0.03(+0.42%) |
Jan 14, 2004 | 7.080 | 7.130 | 7.000 | 7.130 | 29,900 | +0.08(+1.13%) |
Jan 13, 2004 | 7.350 | 7.350 | 7.000 | 7.050 | 36,200 | -0.30(-4.08%) |
Jan 12, 2004 | 7.350 | 7.350 | 7.300 | 7.350 | 19,400 | +0.04(+0.55%) |
Jan 09, 2004 | 7.340 | 7.340 | 7.310 | 7.310 | 25,000 | -0.02(-0.27%) |
Jan 08, 2004 | 7.390 | 7.400 | 7.340 | 7.330 | 13,300 | -0.06(-0.81%) |
Jan 07, 2004 | 7.510 | 7.550 | 7.390 | 7.390 | 33,600 | -0.21(-2.76%) |
Jan 06, 2004 | 7.670 | 7.670 | 7.470 | 7.600 | 37,400 | -0.06(-0.78%) |
Jan 05, 2004 | 7.750 | 7.750 | 7.580 | 7.660 | 18,000 | +0.00(+0.00%) |