Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.437 | 7.479 | 7.376 | 7.406 | 152,357 | -0.06(-0.82%) |
Mar 30, 2004 | 7.412 | 7.475 | 7.374 | 7.467 | 174,665 | +0.06(+0.80%) |
Mar 29, 2004 | 7.378 | 7.437 | 7.372 | 7.408 | 179,886 | +0.07(+1.01%) |
Mar 26, 2004 | 7.393 | 7.427 | 7.334 | 7.334 | 254,404 | -0.02(-0.23%) |
Mar 25, 2004 | 7.227 | 7.368 | 7.227 | 7.351 | 141,915 | +0.13(+1.84%) |
Mar 24, 2004 | 7.271 | 7.271 | 7.208 | 7.218 | 157,104 | -0.08(-1.07%) |
Mar 23, 2004 | 7.401 | 7.406 | 7.292 | 7.296 | 377,334 | -0.11(-1.48%) |
Mar 22, 2004 | 7.418 | 7.473 | 7.389 | 7.406 | 203,618 | -0.05(-0.62%) |
Mar 19, 2004 | 7.416 | 7.524 | 7.412 | 7.452 | 242,538 | -0.01(-0.08%) |
Mar 18, 2004 | 7.399 | 7.479 | 7.395 | 7.458 | 209,788 | +0.05(+0.71%) |
Mar 17, 2004 | 7.311 | 7.444 | 7.286 | 7.406 | 368,316 | +0.08(+1.03%) |
Mar 16, 2004 | 7.271 | 7.374 | 7.256 | 7.330 | 273,864 | +0.08(+1.08%) |
Mar 15, 2004 | 7.311 | 7.311 | 7.248 | 7.252 | 262,947 | -0.06(-0.81%) |
Mar 12, 2004 | 7.277 | 7.311 | 7.246 | 7.311 | 235,418 | -0.02(-0.29%) |
Mar 11, 2004 | 7.269 | 7.359 | 7.229 | 7.332 | 490,772 | -0.02(-0.23%) |
Mar 10, 2004 | 7.406 | 7.420 | 7.347 | 7.349 | 459,920 | -0.05(-0.63%) |
Mar 09, 2004 | 7.342 | 7.414 | 7.332 | 7.395 | 335,566 | +0.05(+0.75%) |
Mar 08, 2004 | 7.277 | 7.383 | 7.277 | 7.340 | 358,349 | +0.06(+0.87%) |
Mar 05, 2004 | 7.172 | 7.288 | 7.172 | 7.277 | 248,233 | +0.12(+1.62%) |
Mar 04, 2004 | 7.149 | 7.243 | 7.147 | 7.161 | 360,722 | +0.01(+0.18%) |
Mar 03, 2004 | 6.978 | 7.163 | 6.970 | 7.149 | 330,820 | +0.14(+2.05%) |
Mar 02, 2004 | 7.048 | 7.077 | 6.997 | 7.005 | 168,495 | -0.05(-0.69%) |
Mar 01, 2004 | 7.107 | 7.121 | 7.052 | 7.054 | 186,531 | -0.02(-0.27%) |
Feb 27, 2004 | 7.054 | 7.079 | 6.974 | 7.073 | 499,315 | +0.05(+0.75%) |
Feb 26, 2004 | 6.978 | 7.073 | 6.974 | 7.020 | 330,820 | +0.13(+1.86%) |
Feb 25, 2004 | 6.921 | 6.925 | 6.881 | 6.892 | 198,397 | -0.06(-0.91%) |
Feb 24, 2004 | 6.955 | 6.980 | 6.936 | 6.955 | 240,165 | +0.01(+0.18%) |
Feb 23, 2004 | 6.999 | 6.999 | 6.932 | 6.942 | 160,426 | -0.02(-0.24%) |
Feb 20, 2004 | 7.045 | 7.045 | 6.932 | 6.959 | 218,806 | -0.09(-1.23%) |
Feb 19, 2004 | 7.100 | 7.123 | 7.039 | 7.045 | 205,042 | -0.03(-0.45%) |
Feb 18, 2004 | 7.216 | 7.231 | 7.077 | 7.077 | 222,129 | -0.16(-2.18%) |
Feb 17, 2004 | 7.227 | 7.275 | 7.193 | 7.235 | 266,744 | +0.10(+1.42%) |
Feb 13, 2004 | 7.153 | 7.199 | 7.104 | 7.134 | 200,770 | +0.02(+0.24%) |
Feb 12, 2004 | 7.163 | 7.191 | 7.102 | 7.117 | 194,125 | -0.07(-1.00%) |
Feb 11, 2004 | 7.100 | 7.224 | 7.081 | 7.189 | 488,873 | +0.09(+1.34%) |
Feb 10, 2004 | 7.058 | 7.102 | 7.035 | 7.094 | 269,117 | +0.06(+0.81%) |
Feb 09, 2004 | 7.026 | 7.048 | 7.001 | 7.037 | 186,056 | +0.05(+0.66%) |
Feb 06, 2004 | 6.967 | 7.048 | 6.940 | 6.991 | 197,922 | +0.07(+1.07%) |
Feb 05, 2004 | 6.936 | 6.995 | 6.904 | 6.917 | 171,817 | +0.00(+0.06%) |
Feb 04, 2004 | 6.984 | 6.984 | 6.898 | 6.913 | 117,709 | -0.03(-0.46%) |
Feb 03, 2004 | 6.953 | 6.991 | 6.919 | 6.944 | 158,053 | +0.02(+0.30%) |
Feb 02, 2004 | 6.873 | 6.938 | 6.868 | 6.923 | 238,266 | +0.03(+0.43%) |
Jan 30, 2004 | 6.938 | 6.938 | 6.866 | 6.894 | 205,991 | -0.03(-0.49%) |
Jan 29, 2004 | 6.936 | 6.946 | 6.900 | 6.927 | 568,612 | +0.02(+0.31%) |
Jan 28, 2004 | 7.043 | 7.043 | 6.906 | 6.906 | 443,783 | -0.22(-3.08%) |
Jan 27, 2004 | 7.136 | 7.147 | 7.104 | 7.125 | 336,990 | +0.02(+0.33%) |
Jan 26, 2004 | 7.191 | 7.191 | 7.062 | 7.102 | 467,989 | -0.10(-1.43%) |
Jan 23, 2004 | 7.279 | 7.302 | 7.142 | 7.206 | 578,579 | -0.08(-1.10%) |
Jan 22, 2004 | 7.218 | 7.321 | 7.218 | 7.286 | 380,656 | +0.04(+0.55%) |
Jan 21, 2004 | 7.372 | 7.372 | 7.191 | 7.246 | 464,667 | -0.20(-2.63%) |
Jan 20, 2004 | 7.309 | 7.465 | 7.279 | 7.442 | 402,015 | -0.01(-0.08%) |
Jan 16, 2004 | 7.404 | 7.456 | 7.361 | 7.448 | 320,853 | +0.04(+0.60%) |
Jan 15, 2004 | 7.364 | 7.416 | 7.336 | 7.404 | 308,987 | +0.02(+0.23%) |
Jan 14, 2004 | 7.326 | 7.397 | 7.284 | 7.387 | 267,219 | -0.01(-0.11%) |
Jan 13, 2004 | 7.340 | 7.423 | 7.340 | 7.395 | 840,103 | +0.28(+3.97%) |
Jan 12, 2004 | 7.132 | 7.136 | 7.085 | 7.113 | 113,912 | -0.02(-0.30%) |
Jan 09, 2004 | 7.149 | 7.178 | 7.109 | 7.134 | 186,056 | -0.01(-0.21%) |
Jan 08, 2004 | 7.220 | 7.220 | 7.085 | 7.149 | 627,941 | -0.03(-0.38%) |
Jan 07, 2004 | 7.275 | 7.275 | 7.163 | 7.176 | 250,607 | -0.12(-1.67%) |
Jan 06, 2004 | 7.269 | 7.298 | 7.197 | 7.298 | 438,087 | +0.02(+0.32%) |
Jan 05, 2004 | 7.206 | 7.296 | 7.206 | 7.275 | 270,067 | +0.12(+1.71%) |