Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.291 | 7.307 | 7.165 | 7.259 | 803,915 | -0.00(-0.06%) |
Mar 30, 2004 | 7.193 | 7.272 | 7.117 | 7.263 | 1,059,519 | +0.04(+0.51%) |
Mar 29, 2004 | 7.108 | 7.272 | 7.084 | 7.226 | 1,350,394 | +0.15(+2.16%) |
Mar 26, 2004 | 6.746 | 7.115 | 6.680 | 7.073 | 2,288,983 | +0.36(+5.33%) |
Mar 25, 2004 | 6.549 | 6.737 | 6.527 | 6.715 | 1,917,945 | +0.22(+3.39%) |
Mar 24, 2004 | 6.604 | 6.702 | 6.495 | 6.495 | 999,970 | -0.14(-2.07%) |
Mar 23, 2004 | 6.549 | 6.785 | 6.549 | 6.632 | 647,713 | +0.10(+1.57%) |
Mar 22, 2004 | 6.669 | 6.713 | 6.418 | 6.530 | 1,371,924 | -0.17(-2.54%) |
Mar 19, 2004 | 6.864 | 6.898 | 6.658 | 6.700 | 851,096 | -0.11(-1.63%) |
Mar 18, 2004 | 6.907 | 7.001 | 6.726 | 6.811 | 693,978 | -0.11(-1.61%) |
Mar 17, 2004 | 6.785 | 6.944 | 6.757 | 6.923 | 1,337,568 | +0.21(+3.12%) |
Mar 16, 2004 | 6.866 | 6.927 | 6.573 | 6.713 | 1,547,365 | -0.08(-1.19%) |
Mar 15, 2004 | 7.219 | 7.219 | 6.698 | 6.794 | 1,338,942 | -0.38(-5.30%) |
Mar 12, 2004 | 6.794 | 7.285 | 6.748 | 7.174 | 1,552,862 | +0.42(+6.24%) |
Mar 11, 2004 | 7.128 | 7.187 | 6.730 | 6.752 | 2,295,854 | -0.41(-5.67%) |
Mar 10, 2004 | 7.228 | 7.241 | 7.130 | 7.158 | 1,261,528 | -0.05(-0.64%) |
Mar 09, 2004 | 7.383 | 7.383 | 7.204 | 7.204 | 1,396,201 | -0.13(-1.79%) |
Mar 08, 2004 | 7.505 | 7.608 | 7.291 | 7.335 | 2,294,480 | -0.24(-3.23%) |
Mar 05, 2004 | 7.425 | 7.584 | 7.412 | 7.580 | 990,808 | +0.06(+0.84%) |
Mar 04, 2004 | 7.396 | 7.516 | 7.357 | 7.516 | 1,047,151 | +0.13(+1.74%) |
Mar 03, 2004 | 7.449 | 7.455 | 7.285 | 7.387 | 1,270,690 | -0.04(-0.50%) |
Mar 02, 2004 | 7.294 | 7.540 | 7.272 | 7.425 | 1,518,965 | +0.05(+0.74%) |
Mar 01, 2004 | 7.230 | 7.403 | 7.202 | 7.370 | 2,261,499 | +0.11(+1.50%) |
Feb 27, 2004 | 7.187 | 7.302 | 7.182 | 7.261 | 1,444,757 | +0.06(+0.79%) |
Feb 26, 2004 | 7.134 | 7.204 | 7.005 | 7.204 | 919,807 | +0.07(+0.92%) |
Feb 25, 2004 | 6.905 | 7.141 | 6.898 | 7.139 | 1,043,486 | +0.22(+3.22%) |
Feb 24, 2004 | 6.942 | 7.075 | 6.870 | 6.916 | 1,919,319 | -0.06(-0.85%) |
Feb 23, 2004 | 7.119 | 7.134 | 6.944 | 6.975 | 1,735,174 | -0.11(-1.60%) |
Feb 20, 2004 | 7.152 | 7.152 | 6.984 | 7.088 | 2,466,256 | -0.04(-0.61%) |
Feb 19, 2004 | 7.206 | 7.267 | 7.119 | 7.132 | 2,352,197 | +0.00(+0.06%) |
Feb 18, 2004 | 6.942 | 7.202 | 6.920 | 7.128 | 1,914,738 | +0.06(+0.80%) |
Feb 17, 2004 | 6.931 | 7.071 | 6.909 | 7.071 | 2,343,951 | +0.17(+2.50%) |
Feb 13, 2004 | 6.898 | 6.955 | 6.855 | 6.898 | 1,502,016 | +0.00(+0.00%) |
Feb 12, 2004 | 6.903 | 6.931 | 6.859 | 6.898 | 1,554,236 | -0.02(-0.25%) |
Feb 11, 2004 | 6.833 | 6.916 | 6.757 | 6.916 | 1,571,643 | +0.09(+1.38%) |
Feb 10, 2004 | 6.739 | 6.824 | 6.641 | 6.822 | 981,189 | +0.10(+1.49%) |
Feb 09, 2004 | 6.739 | 6.789 | 6.663 | 6.722 | 1,196,024 | -0.05(-0.77%) |
Feb 06, 2004 | 6.547 | 6.835 | 6.516 | 6.774 | 1,944,971 | +0.31(+4.83%) |
Feb 05, 2004 | 6.514 | 6.575 | 6.416 | 6.462 | 1,799,304 | +0.02(+0.34%) |
Feb 04, 2004 | 6.811 | 6.813 | 6.364 | 6.440 | 2,841,875 | -0.37(-5.48%) |
Feb 03, 2004 | 6.885 | 6.885 | 6.689 | 6.813 | 1,716,393 | -0.06(-0.92%) |
Feb 02, 2004 | 6.986 | 7.195 | 6.844 | 6.877 | 1,614,243 | -0.12(-1.72%) |
Jan 30, 2004 | 6.966 | 7.084 | 6.822 | 6.997 | 1,637,605 | -0.00(-0.06%) |
Jan 29, 2004 | 7.409 | 7.422 | 6.840 | 7.001 | 2,905,547 | -0.32(-4.41%) |
Jan 28, 2004 | 7.586 | 7.652 | 7.300 | 7.324 | 3,493,253 | +0.02(+0.21%) |
Jan 27, 2004 | 7.241 | 7.532 | 7.180 | 7.309 | 6,072,653 | +0.09(+1.30%) |
Jan 26, 2004 | 6.942 | 7.224 | 6.781 | 7.215 | 1,977,494 | +0.45(+6.65%) |
Jan 23, 2004 | 6.615 | 6.765 | 6.615 | 6.765 | 1,083,339 | +0.14(+2.11%) |
Jan 22, 2004 | 6.783 | 6.844 | 6.619 | 6.626 | 646,796 | -0.21(-3.00%) |
Jan 21, 2004 | 6.741 | 6.855 | 6.573 | 6.831 | 1,555,610 | +0.04(+0.55%) |
Jan 20, 2004 | 6.984 | 7.126 | 6.754 | 6.794 | 2,182,710 | -0.13(-1.83%) |
Jan 16, 2004 | 6.877 | 7.008 | 6.807 | 6.920 | 1,114,487 | +0.07(+0.96%) |
Jan 15, 2004 | 6.844 | 6.877 | 6.702 | 6.855 | 781,176 | -0.00(-0.03%) |
Jan 14, 2004 | 6.820 | 6.877 | 6.735 | 6.857 | 723,450 | +0.03(+0.42%) |
Jan 13, 2004 | 6.733 | 6.853 | 6.693 | 6.829 | 1,155,806 | +0.08(+1.23%) |
Jan 12, 2004 | 6.613 | 6.746 | 6.595 | 6.746 | 910,169 | +0.04(+0.62%) |
Jan 09, 2004 | 6.746 | 6.805 | 6.602 | 6.704 | 1,092,848 | -0.10(-1.48%) |
Jan 08, 2004 | 6.626 | 6.877 | 6.608 | 6.805 | 1,626,653 | +0.16(+2.33%) |
Jan 07, 2004 | 6.344 | 6.650 | 6.344 | 6.650 | 1,610,840 | +0.28(+4.39%) |
Jan 06, 2004 | 6.396 | 6.567 | 6.370 | 6.370 | 1,152,507 | -0.07(-1.08%) |
Jan 05, 2004 | 6.298 | 6.451 | 6.226 | 6.440 | 841,019 | +0.24(+3.91%) |