Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.499 | 6.508 | 6.315 | 6.435 | 613,634 | -0.08(-1.17%) |
Mar 30, 2004 | 6.428 | 6.511 | 6.418 | 6.511 | 408,545 | +0.02(+0.38%) |
Mar 29, 2004 | 6.496 | 6.545 | 6.396 | 6.486 | 615,269 | +0.06(+0.99%) |
Mar 26, 2004 | 6.411 | 6.533 | 6.389 | 6.423 | 397,923 | -0.04(-0.64%) |
Mar 25, 2004 | 6.193 | 6.464 | 6.172 | 6.464 | 961,715 | +0.36(+5.94%) |
Mar 24, 2004 | 6.095 | 6.286 | 6.095 | 6.102 | 662,660 | -0.02(-0.32%) |
Mar 23, 2004 | 6.070 | 6.210 | 6.053 | 6.122 | 656,532 | +0.04(+0.72%) |
Mar 22, 2004 | 6.242 | 6.244 | 5.970 | 6.078 | 699,837 | -0.21(-3.35%) |
Mar 19, 2004 | 6.403 | 6.418 | 6.195 | 6.288 | 548,267 | -0.09(-1.34%) |
Mar 18, 2004 | 6.447 | 6.526 | 6.296 | 6.374 | 334,189 | -0.09(-1.36%) |
Mar 17, 2004 | 6.486 | 6.540 | 6.379 | 6.462 | 696,569 | +0.09(+1.34%) |
Mar 16, 2004 | 6.447 | 6.545 | 6.300 | 6.376 | 466,967 | +0.07(+1.17%) |
Mar 15, 2004 | 6.557 | 6.570 | 6.266 | 6.303 | 455,119 | -0.32(-4.88%) |
Mar 12, 2004 | 6.570 | 6.626 | 6.474 | 6.626 | 817,090 | +0.14(+2.15%) |
Mar 11, 2004 | 6.528 | 6.653 | 6.486 | 6.486 | 844,054 | -0.07(-1.01%) |
Mar 10, 2004 | 6.836 | 6.954 | 6.553 | 6.553 | 485,760 | -0.26(-3.88%) |
Mar 09, 2004 | 7.027 | 7.032 | 6.729 | 6.817 | 404,868 | -0.22(-3.10%) |
Mar 08, 2004 | 7.147 | 7.267 | 7.020 | 7.035 | 346,854 | -0.14(-1.98%) |
Mar 05, 2004 | 7.148 | 7.316 | 7.142 | 7.177 | 352,983 | -0.08(-1.08%) |
Mar 04, 2004 | 7.145 | 7.257 | 7.040 | 7.255 | 303,957 | +0.16(+2.21%) |
Mar 03, 2004 | 7.062 | 7.218 | 7.025 | 7.098 | 460,430 | +0.01(+0.17%) |
Mar 02, 2004 | 7.133 | 7.196 | 7.076 | 7.086 | 509,047 | -0.00(-0.07%) |
Mar 01, 2004 | 6.942 | 7.140 | 6.922 | 7.091 | 720,673 | +0.13(+1.86%) |
Feb 27, 2004 | 6.854 | 7.010 | 6.810 | 6.961 | 469,418 | +0.08(+1.14%) |
Feb 26, 2004 | 6.756 | 6.932 | 6.707 | 6.883 | 530,700 | +0.08(+1.19%) |
Feb 25, 2004 | 6.753 | 6.805 | 6.660 | 6.802 | 684,313 | +0.06(+0.83%) |
Feb 24, 2004 | 6.712 | 6.780 | 6.638 | 6.746 | 629,568 | -0.03(-0.43%) |
Feb 23, 2004 | 6.817 | 6.878 | 6.641 | 6.775 | 933,525 | +0.00(+0.04%) |
Feb 20, 2004 | 6.876 | 6.912 | 6.594 | 6.773 | 1,254,642 | -0.11(-1.64%) |
Feb 19, 2004 | 7.164 | 7.294 | 6.863 | 6.885 | 714,954 | -0.18(-2.53%) |
Feb 18, 2004 | 7.294 | 7.343 | 7.040 | 7.064 | 820,358 | -0.20(-2.76%) |
Feb 17, 2004 | 7.103 | 7.414 | 7.103 | 7.265 | 1,043,015 | +0.20(+2.77%) |
Feb 13, 2004 | 7.161 | 7.319 | 7.057 | 7.069 | 736,198 | -0.11(-1.57%) |
Feb 12, 2004 | 7.413 | 7.413 | 7.086 | 7.182 | 547,859 | -0.21(-2.88%) |
Feb 11, 2004 | 7.365 | 7.441 | 7.321 | 7.395 | 833,840 | -0.02(-0.26%) |
Feb 10, 2004 | 7.284 | 7.431 | 7.223 | 7.414 | 507,821 | +0.03(+0.43%) |
Feb 09, 2004 | 7.434 | 7.490 | 7.257 | 7.382 | 430,198 | -0.14(-1.85%) |
Feb 06, 2004 | 7.287 | 7.527 | 7.284 | 7.522 | 737,015 | +0.19(+2.54%) |
Feb 05, 2004 | 7.147 | 7.380 | 7.049 | 7.336 | 672,056 | +0.23(+3.27%) |
Feb 04, 2004 | 7.397 | 7.463 | 7.037 | 7.103 | 1,392,322 | -0.34(-4.60%) |
Feb 03, 2004 | 7.395 | 7.519 | 7.392 | 7.446 | 711,685 | -0.03(-0.39%) |
Feb 02, 2004 | 7.417 | 7.534 | 7.297 | 7.475 | 857,127 | +0.00(+0.07%) |
Jan 30, 2004 | 7.387 | 7.549 | 7.233 | 7.470 | 1,090,407 | +0.01(+0.10%) |
Jan 29, 2004 | 7.417 | 7.803 | 7.387 | 7.463 | 3,101,675 | +0.25(+3.43%) |
Jan 28, 2004 | 6.947 | 7.661 | 6.885 | 7.216 | 5,713,913 | +0.95(+15.11%) |
Jan 27, 2004 | 6.376 | 6.499 | 6.107 | 6.269 | 868,158 | -0.22(-3.40%) |
Jan 26, 2004 | 6.234 | 6.506 | 6.178 | 6.489 | 567,877 | +0.17(+2.75%) |
Jan 23, 2004 | 6.479 | 6.479 | 6.229 | 6.315 | 870,201 | -0.13(-2.05%) |
Jan 22, 2004 | 6.567 | 6.665 | 6.445 | 6.447 | 856,310 | -0.12(-1.86%) |
Jan 21, 2004 | 6.592 | 6.658 | 6.516 | 6.570 | 553,987 | -0.15(-2.19%) |
Jan 20, 2004 | 6.433 | 6.719 | 6.362 | 6.717 | 705,557 | +0.35(+5.54%) |
Jan 16, 2004 | 6.349 | 6.423 | 6.276 | 6.364 | 1,047,509 | +0.04(+0.70%) |
Jan 15, 2004 | 6.371 | 6.423 | 6.242 | 6.320 | 481,213 | -0.05(-0.73%) |
Jan 14, 2004 | 6.340 | 6.366 | 6.269 | 6.366 | 405,791 | -0.00(-0.04%) |
Jan 13, 2004 | 6.300 | 6.369 | 6.247 | 6.369 | 372,821 | +0.06(+0.93%) |
Jan 12, 2004 | 6.278 | 6.310 | 6.156 | 6.310 | 318,060 | +0.08(+1.34%) |
Jan 09, 2004 | 6.180 | 6.273 | 6.156 | 6.227 | 570,198 | -0.02(-0.39%) |
Jan 08, 2004 | 6.256 | 6.256 | 6.178 | 6.251 | 481,405 | -0.00(-0.08%) |
Jan 07, 2004 | 6.034 | 6.256 | 6.034 | 6.256 | 677,192 | +0.20(+3.27%) |
Jan 06, 2004 | 6.102 | 6.127 | 6.046 | 6.058 | 1,019,728 | -0.04(-0.60%) |
Jan 05, 2004 | 5.955 | 6.119 | 5.955 | 6.095 | 554,395 | +0.17(+2.89%) |