Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.488 | 7.519 | 7.374 | 7.487 | 3,787,624 | -0.03(-0.41%) |
Mar 30, 2004 | 7.488 | 7.541 | 7.430 | 7.517 | 2,333,580 | +0.05(+0.73%) |
Mar 29, 2004 | 7.334 | 7.463 | 7.309 | 7.463 | 2,702,237 | +0.14(+1.97%) |
Mar 26, 2004 | 7.285 | 7.345 | 7.278 | 7.318 | 4,634,724 | +0.06(+0.88%) |
Mar 25, 2004 | 7.309 | 7.360 | 7.203 | 7.254 | 6,415,007 | -0.05(-0.75%) |
Mar 24, 2004 | 7.078 | 7.349 | 7.070 | 7.309 | 8,513,421 | +0.44(+6.47%) |
Mar 23, 2004 | 6.877 | 6.901 | 6.821 | 6.865 | 2,135,840 | -0.00(-0.07%) |
Mar 22, 2004 | 6.961 | 6.961 | 6.858 | 6.869 | 2,117,751 | -0.09(-1.31%) |
Mar 19, 2004 | 6.974 | 7.017 | 6.945 | 6.961 | 1,706,676 | -0.03(-0.37%) |
Mar 18, 2004 | 7.102 | 7.102 | 6.930 | 6.986 | 3,887,429 | -0.13(-1.80%) |
Mar 17, 2004 | 7.071 | 7.137 | 7.071 | 7.115 | 2,694,128 | +0.04(+0.50%) |
Mar 16, 2004 | 7.022 | 7.115 | 7.022 | 7.079 | 1,991,746 | +0.06(+0.82%) |
Mar 15, 2004 | 7.113 | 7.113 | 7.006 | 7.022 | 1,415,992 | -0.10(-1.35%) |
Mar 12, 2004 | 7.022 | 7.118 | 6.970 | 7.118 | 1,666,130 | +0.09(+1.23%) |
Mar 11, 2004 | 7.105 | 7.129 | 7.030 | 7.031 | 1,660,516 | -0.09(-1.26%) |
Mar 10, 2004 | 7.283 | 7.286 | 7.118 | 7.121 | 1,291,235 | -0.13(-1.79%) |
Mar 09, 2004 | 7.262 | 7.310 | 7.216 | 7.251 | 1,357,980 | -0.01(-0.13%) |
Mar 08, 2004 | 7.326 | 7.326 | 7.256 | 7.261 | 1,266,907 | -0.03(-0.46%) |
Mar 05, 2004 | 7.254 | 7.333 | 7.230 | 7.294 | 1,828,938 | -0.02(-0.26%) |
Mar 04, 2004 | 7.236 | 7.318 | 7.230 | 7.313 | 1,422,230 | +0.06(+0.84%) |
Mar 03, 2004 | 7.286 | 7.310 | 7.204 | 7.253 | 2,487,655 | -0.05(-0.75%) |
Mar 02, 2004 | 7.286 | 7.328 | 7.262 | 7.307 | 1,647,416 | +0.00(+0.00%) |
Mar 01, 2004 | 7.243 | 7.331 | 7.230 | 7.307 | 1,468,390 | +0.10(+1.45%) |
Feb 27, 2004 | 7.217 | 7.291 | 7.198 | 7.203 | 1,921,258 | -0.01(-0.20%) |
Feb 26, 2004 | 7.214 | 7.230 | 7.171 | 7.217 | 1,666,754 | -0.03(-0.42%) |
Feb 25, 2004 | 7.235 | 7.262 | 7.201 | 7.248 | 2,442,743 | +0.01(+0.18%) |
Feb 24, 2004 | 7.214 | 7.262 | 7.214 | 7.235 | 4,005,949 | +0.01(+0.16%) |
Feb 23, 2004 | 7.198 | 7.256 | 7.195 | 7.224 | 2,874,402 | +0.04(+0.54%) |
Feb 20, 2004 | 7.166 | 7.214 | 7.123 | 7.185 | 2,637,987 | +0.05(+0.72%) |
Feb 19, 2004 | 7.134 | 7.169 | 7.134 | 7.134 | 2,583,718 | +0.00(+0.02%) |
Feb 18, 2004 | 7.091 | 7.166 | 7.078 | 7.132 | 2,984,812 | +0.00(+0.02%) |
Feb 17, 2004 | 7.063 | 7.137 | 7.062 | 7.131 | 4,542,404 | -0.03(-0.40%) |
Feb 13, 2004 | 7.198 | 7.235 | 7.110 | 7.160 | 1,716,657 | -0.06(-0.87%) |
Feb 12, 2004 | 7.135 | 7.243 | 7.134 | 7.222 | 2,811,400 | +0.08(+1.19%) |
Feb 11, 2004 | 7.137 | 7.198 | 7.070 | 7.137 | 5,641,514 | -0.04(-0.56%) |
Feb 10, 2004 | 6.929 | 7.198 | 6.929 | 7.177 | 4,955,350 | +0.25(+3.54%) |
Feb 09, 2004 | 6.930 | 6.959 | 6.884 | 6.932 | 1,711,666 | -0.00(-0.02%) |
Feb 06, 2004 | 6.893 | 6.935 | 6.853 | 6.933 | 1,700,438 | +0.04(+0.58%) |
Feb 05, 2004 | 6.873 | 6.893 | 6.845 | 6.893 | 2,888,749 | +0.02(+0.30%) |
Feb 04, 2004 | 6.890 | 6.893 | 6.847 | 6.873 | 1,837,047 | -0.02(-0.26%) |
Feb 03, 2004 | 6.882 | 6.916 | 6.829 | 6.890 | 5,997,071 | +0.02(+0.35%) |
Feb 02, 2004 | 6.797 | 6.877 | 6.743 | 6.866 | 3,816,942 | +0.05(+0.78%) |
Jan 30, 2004 | 6.813 | 6.861 | 6.749 | 6.813 | 3,548,090 | -0.03(-0.40%) |
Jan 29, 2004 | 6.797 | 6.853 | 6.781 | 6.840 | 2,401,573 | +0.05(+0.73%) |
Jan 28, 2004 | 6.877 | 6.877 | 6.784 | 6.791 | 3,047,191 | -0.06(-0.87%) |
Jan 27, 2004 | 6.876 | 6.876 | 6.821 | 6.850 | 2,366,017 | -0.03(-0.40%) |
Jan 26, 2004 | 6.893 | 6.909 | 6.820 | 6.877 | 1,613,108 | -0.02(-0.23%) |
Jan 23, 2004 | 6.893 | 6.893 | 6.868 | 6.893 | 1,734,746 | +0.00(+0.00%) |
Jan 22, 2004 | 6.869 | 6.901 | 6.839 | 6.893 | 2,366,017 | +0.00(+0.00%) |
Jan 21, 2004 | 6.901 | 6.922 | 6.874 | 6.893 | 2,996,664 | +0.00(+0.02%) |
Jan 20, 2004 | 6.866 | 6.913 | 6.855 | 6.892 | 1,260,670 | -0.01(-0.09%) |
Jan 16, 2004 | 6.884 | 6.911 | 6.831 | 6.898 | 3,685,947 | +0.03(+0.44%) |
Jan 15, 2004 | 6.885 | 6.900 | 6.789 | 6.868 | 1,384,179 | -0.03(-0.37%) |
Jan 14, 2004 | 6.850 | 6.893 | 6.845 | 6.893 | 1,187,687 | +0.08(+1.15%) |
Jan 13, 2004 | 6.889 | 6.893 | 6.788 | 6.815 | 1,579,424 | -0.06(-0.91%) |
Jan 12, 2004 | 6.839 | 6.877 | 6.821 | 6.877 | 2,362,898 | +0.03(+0.44%) |
Jan 09, 2004 | 6.845 | 6.892 | 6.818 | 6.847 | 2,484,536 | -0.05(-0.67%) |
Jan 08, 2004 | 6.890 | 6.935 | 6.877 | 6.893 | 2,788,320 | +0.00(+0.05%) |
Jan 07, 2004 | 6.940 | 6.940 | 6.837 | 6.890 | 1,711,666 | -0.03(-0.49%) |
Jan 06, 2004 | 7.002 | 7.002 | 6.921 | 6.924 | 2,133,345 | -0.09(-1.35%) |
Jan 05, 2004 | 6.901 | 7.023 | 6.897 | 7.018 | 2,681,029 | +0.19(+2.82%) |