Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.820 | 6.832 | 6.684 | 6.750 | 4,394,386 | -0.08(-1.15%) |
Mar 30, 2004 | 6.696 | 6.828 | 6.684 | 6.828 | 3,999,124 | +0.10(+1.43%) |
Mar 29, 2004 | 6.623 | 6.805 | 6.610 | 6.732 | 4,817,328 | +0.16(+2.40%) |
Mar 26, 2004 | 6.646 | 6.675 | 6.574 | 6.574 | 5,687,569 | -0.02(-0.26%) |
Mar 25, 2004 | 6.445 | 6.610 | 6.399 | 6.591 | 4,030,678 | +0.17(+2.57%) |
Mar 24, 2004 | 6.405 | 6.477 | 6.324 | 6.426 | 5,529,797 | +0.02(+0.34%) |
Mar 23, 2004 | 6.471 | 6.539 | 6.404 | 6.404 | 6,054,045 | -0.07(-1.13%) |
Mar 22, 2004 | 6.496 | 6.526 | 6.426 | 6.478 | 6,825,747 | -0.06(-0.85%) |
Mar 19, 2004 | 6.566 | 6.656 | 6.532 | 6.533 | 7,375,461 | -0.07(-1.04%) |
Mar 18, 2004 | 6.596 | 6.640 | 6.491 | 6.602 | 7,598,557 | +0.02(+0.37%) |
Mar 17, 2004 | 6.368 | 6.591 | 6.357 | 6.578 | 6,531,238 | +0.20(+3.17%) |
Mar 16, 2004 | 6.240 | 6.396 | 6.220 | 6.375 | 5,962,703 | +0.19(+3.10%) |
Mar 15, 2004 | 6.296 | 6.332 | 6.168 | 6.184 | 4,650,698 | -0.16(-2.45%) |
Mar 12, 2004 | 6.104 | 6.407 | 6.051 | 6.339 | 8,152,699 | +0.32(+5.28%) |
Mar 11, 2004 | 6.075 | 6.127 | 5.974 | 6.021 | 9,973,453 | -0.09(-1.46%) |
Mar 10, 2004 | 6.339 | 6.426 | 6.092 | 6.110 | 7,504,447 | -0.29(-4.48%) |
Mar 09, 2004 | 6.350 | 6.439 | 6.350 | 6.397 | 6,575,525 | -0.02(-0.36%) |
Mar 08, 2004 | 6.490 | 6.522 | 6.374 | 6.420 | 6,491,380 | -0.07(-1.09%) |
Mar 05, 2004 | 6.396 | 6.672 | 6.340 | 6.491 | 8,143,842 | +0.07(+1.11%) |
Mar 04, 2004 | 6.562 | 6.562 | 6.391 | 6.420 | 5,536,993 | -0.10(-1.52%) |
Mar 03, 2004 | 6.614 | 6.645 | 6.457 | 6.519 | 6,139,851 | -0.14(-2.10%) |
Mar 02, 2004 | 6.723 | 6.750 | 6.591 | 6.658 | 7,275,261 | -0.04(-0.66%) |
Mar 01, 2004 | 6.675 | 6.744 | 6.590 | 6.703 | 4,572,088 | +0.03(+0.43%) |
Feb 27, 2004 | 6.599 | 6.691 | 6.568 | 6.674 | 8,427,280 | +0.05(+0.78%) |
Feb 26, 2004 | 6.503 | 6.635 | 6.408 | 6.622 | 5,988,721 | +0.14(+2.23%) |
Feb 25, 2004 | 6.497 | 6.515 | 6.407 | 6.478 | 3,182,027 | -0.01(-0.11%) |
Feb 24, 2004 | 6.507 | 6.533 | 6.389 | 6.485 | 6,794,747 | +0.01(+0.22%) |
Feb 23, 2004 | 6.572 | 6.590 | 6.449 | 6.471 | 5,859,182 | -0.07(-1.12%) |
Feb 20, 2004 | 6.582 | 6.616 | 6.514 | 6.544 | 5,850,324 | +0.01(+0.09%) |
Feb 19, 2004 | 6.610 | 6.652 | 6.532 | 6.538 | 8,479,317 | -0.07(-1.04%) |
Feb 18, 2004 | 6.691 | 6.709 | 6.566 | 6.607 | 5,423,508 | -0.10(-1.53%) |
Feb 17, 2004 | 6.648 | 6.741 | 6.633 | 6.709 | 4,437,013 | +0.10(+1.49%) |
Feb 13, 2004 | 6.592 | 6.698 | 6.531 | 6.610 | 5,431,258 | -0.11(-1.63%) |
Feb 12, 2004 | 6.713 | 6.782 | 6.611 | 6.720 | 4,515,069 | -0.00(-0.02%) |
Feb 11, 2004 | 6.729 | 6.741 | 6.528 | 6.721 | 8,606,089 | +0.04(+0.67%) |
Feb 10, 2004 | 6.776 | 6.779 | 6.570 | 6.676 | 4,411,547 | -0.06(-0.88%) |
Feb 09, 2004 | 6.822 | 6.841 | 6.698 | 6.735 | 5,122,355 | -0.09(-1.29%) |
Feb 06, 2004 | 6.674 | 6.823 | 6.619 | 6.823 | 4,738,165 | +2.38(+53.39%) |
Feb 05, 2004 | 4.416 | 4.491 | 4.378 | 4.448 | 5,253,833 | +0.04(+0.86%) |
Feb 04, 2004 | 4.394 | 4.427 | 4.362 | 4.410 | 6,146,494 | -0.01(-0.13%) |
Feb 03, 2004 | 4.404 | 4.438 | 4.341 | 4.416 | 9,654,863 | +0.05(+1.23%) |
Feb 02, 2004 | 4.285 | 4.387 | 4.194 | 4.363 | 12,783,746 | +0.15(+3.61%) |
Jan 30, 2004 | 4.212 | 4.261 | 4.205 | 4.211 | 8,418,422 | -0.02(-0.42%) |
Jan 29, 2004 | 4.266 | 4.285 | 4.203 | 4.228 | 9,890,691 | -0.00(-0.04%) |
Jan 28, 2004 | 4.373 | 4.397 | 4.228 | 4.230 | 9,627,460 | -0.12(-2.86%) |
Jan 27, 2004 | 4.371 | 4.432 | 4.333 | 4.355 | 10,988,458 | -0.02(-0.37%) |
Jan 26, 2004 | 4.393 | 4.400 | 4.352 | 4.371 | 11,482,535 | -0.02(-0.48%) |
Jan 23, 2004 | 4.453 | 4.460 | 4.369 | 4.392 | 8,675,841 | -0.06(-1.25%) |
Jan 22, 2004 | 4.442 | 4.522 | 4.438 | 4.447 | 6,135,699 | -0.02(-0.44%) |
Jan 21, 2004 | 4.424 | 4.499 | 4.400 | 4.467 | 5,323,585 | +0.03(+0.71%) |
Jan 20, 2004 | 4.523 | 4.523 | 4.405 | 4.435 | 9,227,215 | -0.10(-2.14%) |
Jan 16, 2004 | 4.589 | 4.593 | 4.485 | 4.532 | 8,964,814 | -0.04(-0.88%) |
Jan 15, 2004 | 4.589 | 4.611 | 4.496 | 4.572 | 5,400,520 | -0.00(-0.09%) |
Jan 14, 2004 | 4.526 | 4.591 | 4.502 | 4.577 | 6,716,785 | -0.03(-0.74%) |
Jan 13, 2004 | 4.630 | 4.654 | 4.553 | 4.611 | 6,627,925 | -0.01(-0.21%) |
Jan 12, 2004 | 4.633 | 4.671 | 4.592 | 4.621 | 5,366,632 | -0.03(-0.56%) |
Jan 09, 2004 | 4.676 | 4.728 | 4.625 | 4.647 | 5,434,516 | -0.08(-1.76%) |
Jan 08, 2004 | 4.757 | 4.776 | 4.673 | 4.730 | 6,217,741 | -0.02(-0.51%) |
Jan 07, 2004 | 4.679 | 4.803 | 4.668 | 4.754 | 11,069,868 | +0.07(+1.52%) |
Jan 06, 2004 | 4.628 | 4.695 | 4.603 | 4.683 | 7,066,559 | +0.05(+1.12%) |
Jan 05, 2004 | 4.512 | 4.644 | 4.495 | 4.631 | 10,496,871 | +0.14(+3.11%) |