Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.900 | 7.085 | 6.895 | 6.983 | 51,870 | +0.08(+1.14%) |
Mar 30, 2004 | 6.914 | 6.914 | 6.872 | 6.904 | 14,205 | -0.01(-0.13%) |
Mar 29, 2004 | 6.918 | 6.918 | 6.886 | 6.914 | 30,132 | +0.04(+0.61%) |
Mar 26, 2004 | 6.900 | 6.900 | 6.839 | 6.872 | 6,241 | -0.07(-1.07%) |
Mar 25, 2004 | 6.807 | 6.946 | 6.807 | 6.946 | 10,331 | +0.16(+2.40%) |
Mar 24, 2004 | 6.770 | 6.821 | 6.737 | 6.783 | 18,509 | -0.02(-0.34%) |
Mar 23, 2004 | 6.830 | 6.844 | 6.783 | 6.807 | 17,433 | -0.02(-0.34%) |
Mar 22, 2004 | 6.830 | 6.849 | 6.770 | 6.830 | 18,294 | -0.06(-0.81%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.872 | 6.886 | 20,877 | -0.03(-0.40%) |
Mar 18, 2004 | 6.909 | 6.923 | 6.909 | 6.914 | 9,685 | +0.01(+0.13%) |
Mar 17, 2004 | 6.853 | 6.923 | 6.853 | 6.904 | 8,393 | +0.07(+0.95%) |
Mar 16, 2004 | 6.737 | 6.839 | 6.737 | 6.839 | 25,181 | +0.01(+0.14%) |
Mar 15, 2004 | 6.969 | 6.969 | 6.830 | 6.830 | 6,672 | -0.16(-2.26%) |
Mar 12, 2004 | 7.085 | 7.085 | 6.876 | 6.988 | 27,118 | -0.12(-1.70%) |
Mar 11, 2004 | 7.271 | 7.271 | 7.109 | 7.109 | 7,963 | -0.17(-2.36%) |
Mar 10, 2004 | 7.322 | 7.322 | 7.281 | 7.281 | 645 | -0.05(-0.70%) |
Mar 09, 2004 | 7.295 | 7.332 | 7.295 | 7.332 | 860 | +0.02(+0.25%) |
Mar 08, 2004 | 7.253 | 7.346 | 7.253 | 7.313 | 8,609 | -0.06(-0.76%) |
Mar 05, 2004 | 7.387 | 7.387 | 7.276 | 7.369 | 9,900 | +0.03(+0.38%) |
Mar 04, 2004 | 7.295 | 7.341 | 7.295 | 7.341 | 5,380 | -0.00(-0.06%) |
Mar 03, 2004 | 7.387 | 7.387 | 7.225 | 7.346 | 11,622 | -0.13(-1.74%) |
Mar 02, 2004 | 7.476 | 7.476 | 7.415 | 7.476 | 10,546 | +0.00(+0.00%) |
Mar 01, 2004 | 7.504 | 7.504 | 7.466 | 7.476 | 3,013 | +0.01(+0.12%) |
Feb 27, 2004 | 7.434 | 7.480 | 7.434 | 7.466 | 7,317 | +0.03(+0.44%) |
Feb 26, 2004 | 7.550 | 7.550 | 7.434 | 7.434 | 7,317 | -0.14(-1.84%) |
Feb 25, 2004 | 7.462 | 7.573 | 7.462 | 7.573 | 2,582 | +0.05(+0.68%) |
Feb 24, 2004 | 7.522 | 7.522 | 7.434 | 7.522 | 13,344 | +0.04(+0.50%) |
Feb 23, 2004 | 7.713 | 7.736 | 7.485 | 7.485 | 18,940 | -0.18(-2.36%) |
Feb 20, 2004 | 7.899 | 7.899 | 7.666 | 7.666 | 29,486 | +0.04(+0.55%) |
Feb 19, 2004 | 7.471 | 7.666 | 7.471 | 7.624 | 23,029 | +0.15(+2.05%) |
Feb 18, 2004 | 7.318 | 7.471 | 7.318 | 7.471 | 21,307 | +0.15(+2.10%) |
Feb 17, 2004 | 7.285 | 7.341 | 7.285 | 7.318 | 2,367 | +0.03(+0.38%) |
Feb 13, 2004 | 7.322 | 7.322 | 7.253 | 7.290 | 17,648 | -0.04(-0.51%) |
Feb 12, 2004 | 7.308 | 7.327 | 7.202 | 7.327 | 24,751 | +0.01(+0.19%) |
Feb 11, 2004 | 7.327 | 7.327 | 7.304 | 7.313 | 8,178 | -0.01(-0.19%) |
Feb 10, 2004 | 7.299 | 7.360 | 7.299 | 7.327 | 11,191 | +0.03(+0.38%) |
Feb 09, 2004 | 7.248 | 7.318 | 7.248 | 7.299 | 16,357 | +0.06(+0.77%) |
Feb 06, 2004 | 7.206 | 7.243 | 7.202 | 7.243 | 2,367 | +0.02(+0.26%) |
Feb 05, 2004 | 7.188 | 7.225 | 7.183 | 7.225 | 4,950 | +0.03(+0.45%) |
Feb 04, 2004 | 7.192 | 7.239 | 7.178 | 7.192 | 13,774 | -0.00(-0.06%) |
Feb 03, 2004 | 7.202 | 7.202 | 7.146 | 7.197 | 16,357 | -0.05(-0.64%) |
Feb 02, 2004 | 7.048 | 7.318 | 7.048 | 7.243 | 18,724 | +0.18(+2.57%) |
Jan 30, 2004 | 7.016 | 7.085 | 6.979 | 7.062 | 13,989 | +0.07(+0.93%) |
Jan 29, 2004 | 7.271 | 7.271 | 6.598 | 6.997 | 136,455 | -0.32(-4.32%) |
Jan 28, 2004 | 7.411 | 7.434 | 7.308 | 7.313 | 18,509 | -0.12(-1.56%) |
Jan 27, 2004 | 7.453 | 7.453 | 7.429 | 7.429 | 9,900 | -0.00(-0.06%) |
Jan 26, 2004 | 7.434 | 7.504 | 7.434 | 7.434 | 13,559 | +0.07(+0.95%) |
Jan 23, 2004 | 7.318 | 7.457 | 7.295 | 7.364 | 24,751 | +0.09(+1.28%) |
Jan 22, 2004 | 7.299 | 7.308 | 7.271 | 7.271 | 6,026 | -0.05(-0.63%) |
Jan 21, 2004 | 7.318 | 7.364 | 7.285 | 7.318 | 18,079 | +0.00(+0.06%) |
Jan 20, 2004 | 7.550 | 7.615 | 7.295 | 7.313 | 18,079 | -0.19(-2.54%) |
Jan 16, 2004 | 7.671 | 7.685 | 7.364 | 7.504 | 32,714 | -0.17(-2.24%) |
Jan 15, 2004 | 7.759 | 7.773 | 7.676 | 7.676 | 12,913 | -0.06(-0.78%) |
Jan 14, 2004 | 7.717 | 7.736 | 7.676 | 7.736 | 9,039 | +0.02(+0.24%) |
Jan 13, 2004 | 7.713 | 7.852 | 7.713 | 7.717 | 25,397 | +0.01(+0.12%) |
Jan 12, 2004 | 7.643 | 7.782 | 7.573 | 7.708 | 40,678 | +0.31(+4.21%) |
Jan 09, 2004 | 7.318 | 7.494 | 7.295 | 7.397 | 21,738 | +0.03(+0.44%) |
Jan 08, 2004 | 7.211 | 7.364 | 7.211 | 7.364 | 19,585 | +0.26(+3.59%) |
Jan 07, 2004 | 7.118 | 7.118 | 7.085 | 7.109 | 14,420 | -0.01(-0.13%) |
Jan 06, 2004 | 7.016 | 7.123 | 7.016 | 7.118 | 10,546 | +0.06(+0.79%) |
Jan 05, 2004 | 6.946 | 7.062 | 6.946 | 7.062 | 12,913 | +0.15(+2.15%) |