Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.278 | 6.449 | 6.171 | 6.350 | 7,336,422 | +0.08(+1.28%) |
Mar 30, 2004 | 6.239 | 6.297 | 6.186 | 6.270 | 6,607,418 | +0.04(+0.61%) |
Mar 29, 2004 | 6.220 | 6.259 | 6.114 | 6.232 | 7,901,649 | +0.06(+1.05%) |
Mar 26, 2004 | 6.342 | 6.342 | 6.152 | 6.167 | 7,029,831 | -0.16(-2.53%) |
Mar 25, 2004 | 6.220 | 6.350 | 6.220 | 6.327 | 10,781,504 | +0.09(+1.47%) |
Mar 24, 2004 | 6.106 | 6.278 | 6.106 | 6.236 | 10,068,222 | +0.06(+0.93%) |
Mar 23, 2004 | 6.484 | 6.484 | 6.125 | 6.178 | 14,798,363 | -0.31(-4.71%) |
Mar 22, 2004 | 6.392 | 6.491 | 6.297 | 6.484 | 10,165,964 | +0.06(+1.01%) |
Mar 19, 2004 | 6.453 | 6.499 | 6.392 | 6.419 | 9,509,808 | -0.03(-0.47%) |
Mar 18, 2004 | 6.377 | 6.484 | 6.346 | 6.449 | 10,480,154 | +0.07(+1.14%) |
Mar 17, 2004 | 6.350 | 6.484 | 6.308 | 6.377 | 13,843,216 | +0.08(+1.33%) |
Mar 16, 2004 | 6.373 | 6.400 | 6.251 | 6.293 | 12,024,898 | +0.00(+0.00%) |
Mar 15, 2004 | 6.396 | 6.400 | 6.255 | 6.293 | 14,976,290 | -0.10(-1.61%) |
Mar 12, 2004 | 6.430 | 6.480 | 6.335 | 6.396 | 11,890,994 | +0.00(+0.06%) |
Mar 11, 2004 | 6.564 | 6.610 | 6.358 | 6.392 | 16,967,818 | -0.22(-3.29%) |
Mar 10, 2004 | 7.045 | 7.052 | 6.545 | 6.610 | 21,332,934 | -0.47(-6.68%) |
Mar 09, 2004 | 7.213 | 7.216 | 7.060 | 7.083 | 10,839,939 | -0.13(-1.85%) |
Mar 08, 2004 | 7.312 | 7.365 | 7.213 | 7.216 | 5,380,794 | -0.11(-1.51%) |
Mar 05, 2004 | 7.277 | 7.380 | 7.255 | 7.327 | 4,925,363 | -0.02(-0.26%) |
Mar 04, 2004 | 7.358 | 7.373 | 7.255 | 7.346 | 3,103,115 | -0.05(-0.62%) |
Mar 03, 2004 | 7.281 | 7.392 | 7.224 | 7.392 | 6,121,852 | +0.11(+1.57%) |
Mar 02, 2004 | 7.438 | 7.438 | 7.255 | 7.277 | 5,830,984 | -0.14(-1.85%) |
Mar 01, 2004 | 7.461 | 7.506 | 7.365 | 7.415 | 7,410,056 | +0.08(+1.09%) |
Feb 27, 2004 | 7.403 | 7.442 | 7.308 | 7.335 | 12,061,846 | -0.09(-1.18%) |
Feb 26, 2004 | 7.251 | 7.449 | 7.235 | 7.422 | 7,442,811 | +0.12(+1.67%) |
Feb 25, 2004 | 7.262 | 7.338 | 7.193 | 7.300 | 6,631,002 | +0.04(+0.58%) |
Feb 24, 2004 | 7.384 | 7.396 | 7.209 | 7.258 | 9,027,125 | -0.17(-2.26%) |
Feb 23, 2004 | 7.388 | 7.472 | 7.354 | 7.426 | 7,090,625 | +0.05(+0.62%) |
Feb 20, 2004 | 7.346 | 7.445 | 7.277 | 7.380 | 7,770,627 | +0.03(+0.47%) |
Feb 19, 2004 | 7.243 | 7.468 | 7.178 | 7.346 | 8,842,122 | +0.12(+1.69%) |
Feb 18, 2004 | 7.239 | 7.247 | 7.136 | 7.224 | 4,878,195 | +0.01(+0.11%) |
Feb 17, 2004 | 7.224 | 7.285 | 7.201 | 7.216 | 5,388,917 | +0.00(+0.00%) |
Feb 13, 2004 | 7.293 | 7.350 | 7.182 | 7.216 | 5,101,456 | -0.09(-1.20%) |
Feb 12, 2004 | 7.235 | 7.438 | 7.213 | 7.304 | 7,913,441 | +0.07(+1.00%) |
Feb 11, 2004 | 7.216 | 7.235 | 7.132 | 7.232 | 10,290,435 | +0.02(+0.26%) |
Feb 10, 2004 | 7.136 | 7.251 | 7.113 | 7.213 | 4,905,448 | +0.06(+0.85%) |
Feb 09, 2004 | 7.232 | 7.239 | 7.094 | 7.151 | 5,902,260 | -0.13(-1.83%) |
Feb 06, 2004 | 7.193 | 7.316 | 7.132 | 7.285 | 6,209,636 | +0.10(+1.33%) |
Feb 05, 2004 | 7.258 | 7.289 | 7.159 | 7.190 | 7,995,460 | -0.08(-1.05%) |
Feb 04, 2004 | 7.262 | 7.331 | 7.224 | 7.266 | 8,829,544 | +0.00(+0.05%) |
Feb 03, 2004 | 7.159 | 7.293 | 7.087 | 7.262 | 8,752,241 | +0.10(+1.44%) |
Feb 02, 2004 | 7.090 | 7.197 | 7.003 | 7.159 | 8,171,553 | +0.09(+1.24%) |
Jan 30, 2004 | 7.205 | 7.205 | 6.949 | 7.071 | 10,016,075 | -0.18(-2.47%) |
Jan 29, 2004 | 7.033 | 7.251 | 7.029 | 7.251 | 8,885,359 | +0.22(+3.09%) |
Jan 28, 2004 | 7.098 | 7.136 | 7.010 | 7.033 | 5,808,710 | -0.08(-1.13%) |
Jan 27, 2004 | 7.102 | 7.178 | 7.079 | 7.113 | 5,459,407 | -0.03(-0.48%) |
Jan 26, 2004 | 7.117 | 7.163 | 7.056 | 7.148 | 6,133,906 | +0.03(+0.43%) |
Jan 23, 2004 | 7.132 | 7.228 | 7.098 | 7.117 | 7,867,845 | -0.00(-0.05%) |
Jan 22, 2004 | 7.155 | 7.167 | 7.098 | 7.121 | 5,778,313 | -0.03(-0.48%) |
Jan 21, 2004 | 7.178 | 7.213 | 7.071 | 7.155 | 10,262,920 | -0.02(-0.32%) |
Jan 20, 2004 | 7.239 | 7.239 | 7.113 | 7.178 | 7,698,041 | -0.06(-0.84%) |
Jan 16, 2004 | 7.155 | 7.251 | 7.136 | 7.239 | 6,873,392 | +0.11(+1.55%) |
Jan 15, 2004 | 7.125 | 7.178 | 7.071 | 7.129 | 7,627,290 | +0.01(+0.11%) |
Jan 14, 2004 | 7.098 | 7.155 | 7.083 | 7.121 | 9,201,645 | +0.02(+0.32%) |
Jan 13, 2004 | 7.071 | 7.136 | 7.048 | 7.098 | 5,658,298 | +0.00(+0.05%) |
Jan 12, 2004 | 7.098 | 7.121 | 7.018 | 7.094 | 6,868,937 | -0.05(-0.64%) |
Jan 09, 2004 | 7.117 | 7.144 | 7.117 | 7.140 | 8,577,197 | +0.02(+0.21%) |
Jan 08, 2004 | 7.174 | 7.247 | 7.083 | 7.125 | 7,912,393 | -0.04(-0.59%) |
Jan 07, 2004 | 7.087 | 7.213 | 7.033 | 7.167 | 13,228,725 | +0.11(+1.62%) |
Jan 06, 2004 | 7.098 | 7.098 | 6.995 | 7.052 | 5,142,073 | -0.05(-0.65%) |
Jan 05, 2004 | 7.068 | 7.159 | 6.953 | 7.098 | 9,050,709 | +0.05(+0.65%) |