Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.949 | 6.981 | 6.949 | 6.967 | 101,852 | +0.02(+0.27%) |
Mar 30, 2004 | 6.944 | 6.986 | 6.930 | 6.949 | 100,780 | +0.01(+0.20%) |
Mar 29, 2004 | 6.986 | 6.986 | 6.935 | 6.935 | 110,643 | -0.05(-0.73%) |
Mar 26, 2004 | 6.991 | 7.014 | 6.958 | 6.986 | 71,832 | +0.00(+0.00%) |
Mar 25, 2004 | 7.019 | 7.019 | 6.963 | 6.986 | 86,199 | -0.03(-0.47%) |
Mar 24, 2004 | 7.033 | 7.033 | 7.000 | 7.019 | 92,846 | -0.00(-0.07%) |
Mar 23, 2004 | 7.037 | 7.075 | 7.014 | 7.023 | 112,788 | +0.00(+0.00%) |
Mar 22, 2004 | 7.019 | 7.037 | 7.005 | 7.023 | 75,477 | -0.01(-0.13%) |
Mar 19, 2004 | 7.037 | 7.065 | 7.033 | 7.033 | 69,902 | -0.03(-0.40%) |
Mar 18, 2004 | 7.084 | 7.093 | 7.033 | 7.061 | 109,142 | -0.02(-0.33%) |
Mar 17, 2004 | 7.075 | 7.103 | 7.061 | 7.084 | 142,593 | -0.00(-0.07%) |
Mar 16, 2004 | 7.093 | 7.103 | 7.051 | 7.089 | 110,000 | +0.02(+0.33%) |
Mar 15, 2004 | 7.051 | 7.098 | 7.037 | 7.065 | 77,193 | +0.01(+0.20%) |
Mar 12, 2004 | 7.033 | 7.065 | 7.028 | 7.051 | 66,257 | +0.01(+0.13%) |
Mar 11, 2004 | 7.033 | 7.070 | 7.023 | 7.042 | 151,170 | -0.00(-0.07%) |
Mar 10, 2004 | 7.103 | 7.103 | 7.047 | 7.047 | 109,357 | -0.04(-0.59%) |
Mar 09, 2004 | 7.061 | 7.103 | 7.028 | 7.089 | 116,862 | +0.03(+0.40%) |
Mar 08, 2004 | 7.033 | 7.061 | 7.014 | 7.061 | 71,189 | +0.03(+0.40%) |
Mar 05, 2004 | 6.972 | 7.033 | 6.972 | 7.033 | 155,458 | +0.08(+1.21%) |
Mar 04, 2004 | 6.963 | 6.981 | 6.902 | 6.949 | 147,525 | -0.04(-0.53%) |
Mar 03, 2004 | 7.042 | 7.042 | 6.981 | 6.986 | 151,599 | -0.06(-0.79%) |
Mar 02, 2004 | 7.051 | 7.084 | 7.033 | 7.042 | 91,988 | -0.01(-0.20%) |
Mar 01, 2004 | 7.070 | 7.089 | 7.042 | 7.056 | 59,396 | -0.01(-0.20%) |
Feb 27, 2004 | 7.056 | 7.075 | 7.037 | 7.070 | 133,587 | -0.00(-0.07%) |
Feb 26, 2004 | 7.089 | 7.093 | 7.051 | 7.075 | 121,150 | -0.01(-0.13%) |
Feb 25, 2004 | 7.075 | 7.089 | 7.047 | 7.084 | 69,474 | +0.00(+0.00%) |
Feb 24, 2004 | 7.070 | 7.093 | 7.061 | 7.084 | 85,555 | +0.01(+0.20%) |
Feb 23, 2004 | 7.065 | 7.117 | 7.065 | 7.070 | 111,287 | +0.03(+0.40%) |
Feb 20, 2004 | 7.033 | 7.079 | 7.009 | 7.042 | 253,237 | +0.00(+0.07%) |
Feb 19, 2004 | 7.079 | 7.079 | 7.019 | 7.037 | 130,799 | -0.02(-0.33%) |
Feb 18, 2004 | 6.949 | 7.065 | 6.949 | 7.061 | 126,940 | +0.11(+1.61%) |
Feb 17, 2004 | 6.935 | 6.953 | 6.921 | 6.949 | 70,760 | +0.01(+0.13%) |
Feb 13, 2004 | 6.944 | 6.949 | 6.925 | 6.939 | 47,173 | -0.01(-0.13%) |
Feb 12, 2004 | 6.911 | 6.972 | 6.911 | 6.949 | 155,244 | +0.04(+0.54%) |
Feb 11, 2004 | 6.897 | 6.921 | 6.888 | 6.911 | 47,817 | -0.04(-0.54%) |
Feb 10, 2004 | 6.939 | 6.953 | 6.921 | 6.949 | 65,828 | +0.01(+0.20%) |
Feb 09, 2004 | 6.897 | 6.944 | 6.897 | 6.935 | 48,889 | +0.03(+0.47%) |
Feb 06, 2004 | 6.879 | 6.911 | 6.860 | 6.902 | 118,363 | +0.02(+0.34%) |
Feb 05, 2004 | 6.921 | 6.958 | 6.879 | 6.879 | 140,234 | -0.04(-0.54%) |
Feb 04, 2004 | 6.874 | 6.916 | 6.846 | 6.916 | 79,766 | +0.05(+0.68%) |
Feb 03, 2004 | 6.865 | 6.870 | 6.832 | 6.870 | 96,277 | +0.03(+0.41%) |
Feb 02, 2004 | 6.837 | 6.902 | 6.814 | 6.842 | 117,505 | +0.01(+0.14%) |
Jan 30, 2004 | 6.809 | 6.832 | 6.767 | 6.832 | 38,596 | +0.03(+0.41%) |
Jan 29, 2004 | 6.846 | 6.851 | 6.762 | 6.804 | 126,296 | -0.04(-0.55%) |
Jan 28, 2004 | 6.842 | 6.893 | 6.842 | 6.842 | 64,971 | -0.02(-0.27%) |
Jan 27, 2004 | 6.832 | 6.860 | 6.814 | 6.860 | 55,750 | +0.00(+0.00%) |
Jan 26, 2004 | 6.944 | 6.949 | 6.837 | 6.860 | 133,158 | -0.07(-1.01%) |
Jan 23, 2004 | 6.911 | 6.963 | 6.911 | 6.930 | 150,527 | +0.04(+0.54%) |
Jan 22, 2004 | 6.902 | 6.935 | 6.893 | 6.893 | 103,353 | -0.04(-0.61%) |
Jan 21, 2004 | 6.837 | 6.944 | 6.837 | 6.935 | 188,266 | +0.07(+1.02%) |
Jan 20, 2004 | 6.846 | 6.874 | 6.823 | 6.865 | 89,201 | -0.01(-0.14%) |
Jan 16, 2004 | 6.842 | 6.874 | 6.837 | 6.874 | 48,031 | +0.03(+0.41%) |
Jan 15, 2004 | 6.818 | 6.851 | 6.800 | 6.846 | 78,694 | +0.00(+0.07%) |
Jan 14, 2004 | 6.809 | 6.860 | 6.809 | 6.842 | 131,657 | +0.04(+0.55%) |
Jan 13, 2004 | 6.818 | 6.828 | 6.795 | 6.804 | 98,207 | -0.01(-0.21%) |
Jan 12, 2004 | 6.790 | 6.832 | 6.776 | 6.818 | 159,104 | +0.03(+0.41%) |
Jan 09, 2004 | 6.767 | 6.832 | 6.767 | 6.790 | 119,435 | +0.01(+0.14%) |
Jan 08, 2004 | 6.744 | 6.781 | 6.744 | 6.781 | 160,176 | +0.04(+0.55%) |
Jan 07, 2004 | 6.734 | 6.758 | 6.716 | 6.744 | 74,191 | +0.01(+0.14%) |
Jan 06, 2004 | 6.697 | 6.758 | 6.697 | 6.734 | 83,840 | +0.04(+0.56%) |
Jan 05, 2004 | 6.622 | 6.762 | 6.613 | 6.697 | 392,399 | +0.06(+0.91%) |