Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.826 | 6.985 | 6.815 | 6.979 | 1,340,194 | +0.17(+2.43%) |
Mar 30, 2004 | 6.900 | 6.900 | 6.813 | 6.813 | 721,752 | -0.09(-1.26%) |
Mar 29, 2004 | 6.826 | 6.900 | 6.807 | 6.900 | 725,997 | +0.08(+1.24%) |
Mar 26, 2004 | 6.809 | 6.824 | 6.805 | 6.815 | 534,002 | -0.00(-0.06%) |
Mar 25, 2004 | 6.815 | 6.824 | 6.805 | 6.820 | 632,594 | +0.01(+0.22%) |
Mar 24, 2004 | 6.809 | 6.828 | 6.796 | 6.805 | 1,099,610 | -0.01(-0.16%) |
Mar 23, 2004 | 6.836 | 6.847 | 6.805 | 6.815 | 934,975 | +0.00(+0.00%) |
Mar 22, 2004 | 6.849 | 6.885 | 6.805 | 6.815 | 1,650,123 | -0.07(-1.08%) |
Mar 19, 2004 | 6.762 | 6.889 | 6.741 | 6.889 | 11,909,381 | +0.08(+1.25%) |
Mar 18, 2004 | 6.974 | 6.974 | 6.805 | 6.805 | 3,220,523 | -0.18(-2.52%) |
Mar 17, 2004 | 7.015 | 7.038 | 6.976 | 6.981 | 862,800 | +0.00(+0.06%) |
Mar 16, 2004 | 6.995 | 7.057 | 6.976 | 6.976 | 521,265 | -0.02(-0.27%) |
Mar 15, 2004 | 7.048 | 7.063 | 6.951 | 6.995 | 1,043,002 | -0.08(-1.17%) |
Mar 12, 2004 | 6.866 | 7.095 | 6.866 | 7.078 | 1,520,396 | +0.21(+3.09%) |
Mar 11, 2004 | 6.889 | 6.921 | 6.832 | 6.866 | 779,775 | -0.02(-0.34%) |
Mar 10, 2004 | 6.947 | 6.998 | 6.879 | 6.889 | 469,374 | -0.10(-1.43%) |
Mar 09, 2004 | 6.998 | 7.048 | 6.962 | 6.989 | 439,655 | -0.01(-0.12%) |
Mar 08, 2004 | 7.006 | 7.017 | 6.976 | 6.998 | 237,281 | +0.03(+0.43%) |
Mar 05, 2004 | 6.985 | 6.993 | 6.964 | 6.968 | 260,868 | -0.01(-0.12%) |
Mar 04, 2004 | 6.974 | 6.985 | 6.942 | 6.976 | 273,133 | -0.01(-0.15%) |
Mar 03, 2004 | 7.027 | 7.027 | 6.979 | 6.987 | 216,525 | -0.02(-0.30%) |
Mar 02, 2004 | 6.995 | 7.087 | 6.995 | 7.008 | 517,491 | +0.00(+0.03%) |
Mar 01, 2004 | 7.017 | 7.036 | 6.955 | 7.006 | 294,833 | -0.01(-0.15%) |
Feb 27, 2004 | 6.894 | 7.017 | 6.894 | 7.017 | 425,975 | +0.11(+1.57%) |
Feb 26, 2004 | 6.868 | 6.938 | 6.868 | 6.909 | 630,235 | +0.02(+0.25%) |
Feb 25, 2004 | 6.900 | 6.900 | 6.868 | 6.892 | 332,100 | -0.02(-0.28%) |
Feb 24, 2004 | 6.898 | 6.932 | 6.885 | 6.911 | 739,206 | +0.01(+0.18%) |
Feb 23, 2004 | 6.934 | 6.945 | 6.889 | 6.898 | 368,423 | -0.04(-0.55%) |
Feb 20, 2004 | 6.921 | 6.945 | 6.889 | 6.936 | 407,105 | +0.04(+0.62%) |
Feb 19, 2004 | 6.962 | 6.993 | 6.889 | 6.894 | 310,400 | -0.05(-0.76%) |
Feb 18, 2004 | 6.932 | 6.970 | 6.911 | 6.947 | 362,762 | -0.01(-0.09%) |
Feb 17, 2004 | 6.911 | 6.953 | 6.889 | 6.953 | 358,517 | +0.06(+0.89%) |
Feb 13, 2004 | 6.900 | 6.932 | 6.889 | 6.892 | 378,330 | -0.03(-0.40%) |
Feb 12, 2004 | 6.911 | 6.942 | 6.898 | 6.919 | 219,827 | -0.03(-0.37%) |
Feb 11, 2004 | 6.947 | 6.953 | 6.889 | 6.945 | 442,485 | -0.00(-0.03%) |
Feb 10, 2004 | 6.904 | 6.947 | 6.889 | 6.947 | 812,796 | +0.04(+0.61%) |
Feb 09, 2004 | 6.896 | 6.953 | 6.868 | 6.904 | 877,895 | +0.01(+0.12%) |
Feb 06, 2004 | 6.815 | 6.906 | 6.807 | 6.896 | 1,121,782 | +0.06(+0.90%) |
Feb 05, 2004 | 6.911 | 6.911 | 6.805 | 6.834 | 1,205,278 | +0.07(+1.07%) |
Feb 04, 2004 | 6.892 | 6.904 | 6.762 | 6.762 | 983,564 | -0.14(-2.03%) |
Feb 03, 2004 | 6.836 | 6.926 | 6.836 | 6.902 | 869,876 | +0.05(+0.77%) |
Feb 02, 2004 | 6.815 | 6.858 | 6.815 | 6.849 | 746,282 | +0.01(+0.19%) |
Jan 30, 2004 | 6.762 | 6.858 | 6.756 | 6.836 | 816,098 | +0.07(+1.10%) |
Jan 29, 2004 | 6.809 | 6.826 | 6.680 | 6.762 | 1,702,014 | -0.08(-1.24%) |
Jan 28, 2004 | 6.826 | 6.896 | 6.805 | 6.847 | 1,153,859 | +0.04(+0.65%) |
Jan 27, 2004 | 6.762 | 6.845 | 6.752 | 6.803 | 703,826 | +0.03(+0.47%) |
Jan 26, 2004 | 6.781 | 6.826 | 6.741 | 6.771 | 1,080,269 | -0.01(-0.16%) |
Jan 23, 2004 | 6.875 | 6.879 | 6.656 | 6.781 | 2,493,110 | -0.09(-1.36%) |
Jan 22, 2004 | 7.144 | 7.150 | 6.800 | 6.875 | 1,753,904 | -0.28(-3.88%) |
Jan 21, 2004 | 7.186 | 7.197 | 7.133 | 7.152 | 1,362,366 | -0.04(-0.62%) |
Jan 20, 2004 | 7.246 | 7.267 | 7.197 | 7.197 | 829,779 | -0.04(-0.59%) |
Jan 16, 2004 | 7.260 | 7.277 | 7.218 | 7.239 | 247,660 | -0.00(-0.06%) |
Jan 15, 2004 | 7.260 | 7.271 | 7.210 | 7.244 | 444,372 | -0.04(-0.52%) |
Jan 14, 2004 | 7.250 | 7.282 | 7.212 | 7.282 | 295,776 | +0.01(+0.17%) |
Jan 13, 2004 | 7.267 | 7.269 | 7.163 | 7.269 | 613,253 | -0.00(-0.06%) |
Jan 12, 2004 | 7.212 | 7.273 | 7.191 | 7.273 | 528,813 | +0.06(+0.82%) |
Jan 09, 2004 | 7.197 | 7.227 | 7.184 | 7.214 | 539,663 | -0.02(-0.32%) |
Jan 08, 2004 | 7.186 | 7.237 | 7.186 | 7.237 | 605,233 | +0.07(+1.01%) |
Jan 07, 2004 | 7.154 | 7.167 | 7.123 | 7.165 | 657,124 | +0.03(+0.45%) |
Jan 06, 2004 | 7.229 | 7.235 | 7.133 | 7.133 | 779,303 | -0.09(-1.29%) |
Jan 05, 2004 | 7.229 | 7.233 | 7.176 | 7.227 | 1,095,364 | +0.02(+0.32%) |