Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.311 | 6.484 | 6.203 | 6.384 | 7,297,879 | +0.08(+1.28%) |
Mar 30, 2004 | 6.272 | 6.330 | 6.219 | 6.303 | 6,572,705 | +0.04(+0.61%) |
Mar 29, 2004 | 6.253 | 6.292 | 6.146 | 6.265 | 7,860,136 | +0.07(+1.05%) |
Mar 26, 2004 | 6.376 | 6.376 | 6.184 | 6.199 | 6,992,899 | -0.16(-2.53%) |
Mar 25, 2004 | 6.253 | 6.384 | 6.253 | 6.361 | 10,724,861 | +0.09(+1.47%) |
Mar 24, 2004 | 6.138 | 6.311 | 6.138 | 6.269 | 10,015,327 | +0.06(+0.93%) |
Mar 23, 2004 | 6.518 | 6.518 | 6.157 | 6.211 | 14,720,618 | -0.31(-4.71%) |
Mar 22, 2004 | 6.426 | 6.526 | 6.330 | 6.518 | 10,112,556 | +0.07(+1.01%) |
Mar 19, 2004 | 6.487 | 6.533 | 6.426 | 6.453 | 9,459,847 | -0.03(-0.47%) |
Mar 18, 2004 | 6.410 | 6.518 | 6.380 | 6.483 | 10,425,095 | +0.07(+1.14%) |
Mar 17, 2004 | 6.384 | 6.518 | 6.341 | 6.410 | 13,770,488 | +0.08(+1.33%) |
Mar 16, 2004 | 6.407 | 6.434 | 6.284 | 6.326 | 11,961,724 | +0.00(+0.00%) |
Mar 15, 2004 | 6.430 | 6.434 | 6.288 | 6.326 | 14,897,610 | -0.10(-1.61%) |
Mar 12, 2004 | 6.464 | 6.514 | 6.368 | 6.430 | 11,828,523 | +0.00(+0.06%) |
Mar 11, 2004 | 6.598 | 6.645 | 6.391 | 6.426 | 16,878,676 | -0.22(-3.29%) |
Mar 10, 2004 | 7.082 | 7.090 | 6.579 | 6.645 | 21,220,858 | -0.48(-6.68%) |
Mar 09, 2004 | 7.251 | 7.254 | 7.097 | 7.120 | 10,782,990 | -0.13(-1.85%) |
Mar 08, 2004 | 7.350 | 7.404 | 7.251 | 7.254 | 5,352,525 | -0.11(-1.51%) |
Mar 05, 2004 | 7.316 | 7.419 | 7.293 | 7.366 | 4,899,487 | -0.02(-0.26%) |
Mar 04, 2004 | 7.396 | 7.412 | 7.293 | 7.385 | 3,086,812 | -0.05(-0.62%) |
Mar 03, 2004 | 7.320 | 7.431 | 7.262 | 7.431 | 6,089,690 | +0.12(+1.57%) |
Mar 02, 2004 | 7.477 | 7.477 | 7.293 | 7.316 | 5,800,350 | -0.14(-1.85%) |
Mar 01, 2004 | 7.500 | 7.546 | 7.404 | 7.454 | 7,371,126 | +0.08(+1.09%) |
Feb 27, 2004 | 7.442 | 7.481 | 7.347 | 7.373 | 11,998,478 | -0.09(-1.18%) |
Feb 26, 2004 | 7.289 | 7.489 | 7.274 | 7.462 | 7,403,709 | +0.12(+1.67%) |
Feb 25, 2004 | 7.301 | 7.377 | 7.231 | 7.339 | 6,596,165 | +0.04(+0.58%) |
Feb 24, 2004 | 7.423 | 7.435 | 7.247 | 7.297 | 8,979,699 | -0.17(-2.26%) |
Feb 23, 2004 | 7.427 | 7.512 | 7.393 | 7.465 | 7,053,374 | +0.05(+0.62%) |
Feb 20, 2004 | 7.385 | 7.485 | 7.316 | 7.419 | 7,729,803 | +0.03(+0.47%) |
Feb 19, 2004 | 7.281 | 7.508 | 7.216 | 7.385 | 8,795,669 | +0.12(+1.69%) |
Feb 18, 2004 | 7.277 | 7.285 | 7.174 | 7.262 | 4,852,567 | +0.01(+0.11%) |
Feb 17, 2004 | 7.262 | 7.324 | 7.239 | 7.254 | 5,360,606 | +0.00(+0.00%) |
Feb 13, 2004 | 7.331 | 7.389 | 7.220 | 7.254 | 5,074,655 | -0.09(-1.20%) |
Feb 12, 2004 | 7.274 | 7.477 | 7.251 | 7.343 | 7,871,866 | +0.07(+1.00%) |
Feb 11, 2004 | 7.254 | 7.274 | 7.170 | 7.270 | 10,236,372 | +0.02(+0.26%) |
Feb 10, 2004 | 7.174 | 7.289 | 7.151 | 7.251 | 4,879,676 | +0.06(+0.85%) |
Feb 09, 2004 | 7.270 | 7.277 | 7.132 | 7.189 | 5,871,251 | -0.13(-1.83%) |
Feb 06, 2004 | 7.231 | 7.354 | 7.170 | 7.324 | 6,177,013 | +0.10(+1.33%) |
Feb 05, 2004 | 7.297 | 7.327 | 7.197 | 7.228 | 7,953,455 | -0.08(-1.05%) |
Feb 04, 2004 | 7.301 | 7.370 | 7.262 | 7.304 | 8,783,157 | +0.00(+0.05%) |
Feb 03, 2004 | 7.197 | 7.331 | 7.124 | 7.301 | 8,706,260 | +0.10(+1.44%) |
Feb 02, 2004 | 7.128 | 7.235 | 7.040 | 7.197 | 8,128,623 | +0.09(+1.24%) |
Jan 30, 2004 | 7.243 | 7.243 | 6.986 | 7.109 | 9,963,454 | -0.18(-2.47%) |
Jan 29, 2004 | 7.070 | 7.289 | 7.066 | 7.289 | 8,838,679 | +0.22(+3.09%) |
Jan 28, 2004 | 7.136 | 7.174 | 7.047 | 7.070 | 5,778,193 | -0.08(-1.13%) |
Jan 27, 2004 | 7.139 | 7.216 | 7.116 | 7.151 | 5,430,725 | -0.03(-0.48%) |
Jan 26, 2004 | 7.155 | 7.201 | 7.093 | 7.185 | 6,101,680 | +0.03(+0.43%) |
Jan 23, 2004 | 7.170 | 7.266 | 7.136 | 7.155 | 7,826,510 | -0.00(-0.05%) |
Jan 22, 2004 | 7.193 | 7.205 | 7.136 | 7.159 | 5,747,956 | -0.03(-0.48%) |
Jan 21, 2004 | 7.216 | 7.251 | 7.109 | 7.193 | 10,209,002 | -0.02(-0.32%) |
Jan 20, 2004 | 7.277 | 7.277 | 7.151 | 7.216 | 7,657,599 | -0.06(-0.84%) |
Jan 16, 2004 | 7.193 | 7.289 | 7.174 | 7.277 | 6,837,281 | +0.11(+1.55%) |
Jan 15, 2004 | 7.162 | 7.216 | 7.109 | 7.166 | 7,587,219 | +0.01(+0.11%) |
Jan 14, 2004 | 7.136 | 7.193 | 7.120 | 7.159 | 9,153,303 | +0.02(+0.32%) |
Jan 13, 2004 | 7.109 | 7.174 | 7.086 | 7.136 | 5,628,571 | +0.00(+0.05%) |
Jan 12, 2004 | 7.136 | 7.159 | 7.055 | 7.132 | 6,832,850 | -0.05(-0.64%) |
Jan 09, 2004 | 7.155 | 7.182 | 7.155 | 7.178 | 8,532,135 | +0.02(+0.21%) |
Jan 08, 2004 | 7.212 | 7.285 | 7.120 | 7.162 | 7,870,824 | -0.04(-0.59%) |
Jan 07, 2004 | 7.124 | 7.251 | 7.070 | 7.205 | 13,159,225 | +0.12(+1.62%) |
Jan 06, 2004 | 7.136 | 7.136 | 7.032 | 7.090 | 5,115,058 | -0.05(-0.65%) |
Jan 05, 2004 | 7.105 | 7.197 | 6.990 | 7.136 | 9,003,159 | +0.05(+0.65%) |