Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.554 | 6.677 | 6.549 | 6.638 | 11,069,133 | +0.04(+0.62%) |
Mar 30, 2004 | 6.480 | 6.597 | 6.450 | 6.597 | 4,708,384 | +0.11(+1.64%) |
Mar 29, 2004 | 6.400 | 6.502 | 6.376 | 6.491 | 3,714,474 | +0.08(+1.18%) |
Mar 26, 2004 | 6.458 | 6.499 | 6.413 | 6.415 | 3,923,038 | -0.08(-1.17%) |
Mar 25, 2004 | 6.337 | 6.499 | 6.313 | 6.491 | 4,901,260 | +0.18(+2.92%) |
Mar 24, 2004 | 6.235 | 6.313 | 6.166 | 6.307 | 4,718,535 | +0.13(+2.11%) |
Mar 23, 2004 | 6.285 | 6.309 | 6.177 | 6.177 | 4,239,576 | -0.04(-0.59%) |
Mar 22, 2004 | 6.166 | 6.246 | 6.161 | 6.213 | 5,828,263 | -0.08(-1.27%) |
Mar 19, 2004 | 6.317 | 6.359 | 6.274 | 6.294 | 5,876,252 | +0.00(+0.03%) |
Mar 18, 2004 | 6.385 | 6.391 | 6.216 | 6.291 | 4,987,085 | -0.08(-1.33%) |
Mar 17, 2004 | 6.447 | 6.469 | 6.317 | 6.376 | 4,692,696 | +0.11(+1.80%) |
Mar 16, 2004 | 6.244 | 6.478 | 6.144 | 6.263 | 11,819,872 | +0.12(+1.94%) |
Mar 15, 2004 | 6.207 | 6.281 | 6.105 | 6.144 | 5,794,118 | -0.14(-2.17%) |
Mar 12, 2004 | 6.103 | 6.291 | 6.081 | 6.281 | 4,912,796 | +0.18(+2.91%) |
Mar 11, 2004 | 6.161 | 6.300 | 6.079 | 6.103 | 9,079,928 | -0.07(-1.19%) |
Mar 10, 2004 | 6.337 | 6.359 | 6.177 | 6.177 | 7,321,436 | -0.12(-1.86%) |
Mar 09, 2004 | 6.350 | 6.480 | 6.263 | 6.294 | 5,921,471 | -0.07(-1.16%) |
Mar 08, 2004 | 6.380 | 6.523 | 6.350 | 6.367 | 5,677,377 | -0.10(-1.51%) |
Mar 05, 2004 | 6.328 | 6.517 | 6.304 | 6.465 | 8,265,512 | +0.02(+0.30%) |
Mar 04, 2004 | 6.336 | 6.634 | 6.263 | 6.445 | 37,906,092 | -0.43(-6.24%) |
Mar 03, 2004 | 6.905 | 6.996 | 6.805 | 6.874 | 4,905,413 | -0.10(-1.49%) |
Mar 02, 2004 | 7.074 | 7.121 | 6.946 | 6.978 | 4,992,161 | -0.14(-1.98%) |
Mar 01, 2004 | 7.009 | 7.121 | 6.939 | 7.119 | 7,567,376 | +0.17(+2.50%) |
Feb 27, 2004 | 6.939 | 7.043 | 6.840 | 6.946 | 7,715,032 | -0.03(-0.37%) |
Feb 26, 2004 | 6.950 | 6.998 | 6.907 | 6.972 | 4,907,258 | +0.02(+0.31%) |
Feb 25, 2004 | 6.796 | 7.004 | 6.777 | 6.950 | 5,800,116 | +0.12(+1.71%) |
Feb 24, 2004 | 6.718 | 6.916 | 6.681 | 6.833 | 6,746,961 | +0.16(+2.37%) |
Feb 23, 2004 | 6.616 | 6.766 | 6.616 | 6.675 | 6,637,142 | +0.03(+0.42%) |
Feb 20, 2004 | 6.584 | 6.718 | 6.452 | 6.647 | 6,293,842 | +0.06(+0.89%) |
Feb 19, 2004 | 6.805 | 6.870 | 6.588 | 6.588 | 3,836,290 | -0.17(-2.56%) |
Feb 18, 2004 | 6.658 | 6.798 | 6.658 | 6.762 | 5,160,120 | +0.03(+0.45%) |
Feb 17, 2004 | 6.575 | 6.755 | 6.548 | 6.731 | 3,142,306 | +0.21(+3.19%) |
Feb 13, 2004 | 6.660 | 6.718 | 6.456 | 6.523 | 5,923,317 | -0.16(-2.34%) |
Feb 12, 2004 | 6.634 | 6.718 | 6.610 | 6.679 | 4,390,001 | -0.01(-0.10%) |
Feb 11, 2004 | 6.625 | 6.699 | 6.491 | 6.686 | 5,802,424 | +0.06(+0.92%) |
Feb 10, 2004 | 6.582 | 6.651 | 6.502 | 6.625 | 3,922,577 | +0.03(+0.46%) |
Feb 09, 2004 | 6.564 | 6.638 | 6.447 | 6.595 | 5,898,862 | +0.05(+0.73%) |
Feb 06, 2004 | 6.354 | 6.588 | 6.296 | 6.547 | 8,132,622 | +0.25(+3.99%) |
Feb 05, 2004 | 6.207 | 6.391 | 6.207 | 6.296 | 6,474,259 | +0.20(+3.34%) |
Feb 04, 2004 | 6.068 | 6.168 | 6.023 | 6.092 | 5,478,964 | -0.03(-0.53%) |
Feb 03, 2004 | 6.109 | 6.224 | 6.068 | 6.125 | 3,415,009 | -0.01(-0.21%) |
Feb 02, 2004 | 6.231 | 6.335 | 6.112 | 6.138 | 6,687,437 | +0.10(+1.69%) |
Jan 30, 2004 | 6.029 | 6.081 | 5.927 | 6.036 | 3,032,948 | +0.03(+0.54%) |
Jan 29, 2004 | 5.860 | 6.031 | 5.836 | 6.003 | 4,660,857 | +0.19(+3.32%) |
Jan 28, 2004 | 6.025 | 6.031 | 5.786 | 5.810 | 5,473,889 | -0.13(-2.22%) |
Jan 27, 2004 | 6.005 | 6.092 | 5.927 | 5.942 | 4,327,247 | -0.13(-2.07%) |
Jan 26, 2004 | 6.070 | 6.133 | 5.938 | 6.068 | 5,465,122 | -0.00(-0.07%) |
Jan 23, 2004 | 6.094 | 6.229 | 5.970 | 6.072 | 3,496,220 | -0.08(-1.27%) |
Jan 22, 2004 | 6.146 | 6.242 | 6.112 | 6.151 | 3,551,591 | -0.02(-0.28%) |
Jan 21, 2004 | 6.029 | 6.211 | 6.005 | 6.168 | 4,381,695 | +0.07(+1.21%) |
Jan 20, 2004 | 6.174 | 6.209 | 6.005 | 6.094 | 5,256,557 | -0.09(-1.51%) |
Jan 16, 2004 | 6.168 | 6.269 | 6.129 | 6.187 | 5,161,504 | -0.05(-0.83%) |
Jan 15, 2004 | 6.120 | 6.266 | 6.118 | 6.239 | 5,218,264 | +0.07(+1.12%) |
Jan 14, 2004 | 6.155 | 6.220 | 6.090 | 6.170 | 5,965,214 | +0.09(+1.50%) |
Jan 13, 2004 | 5.994 | 6.125 | 5.981 | 6.079 | 7,693,345 | +0.03(+0.43%) |
Jan 12, 2004 | 6.114 | 6.114 | 5.979 | 6.053 | 4,352,422 | -0.04(-0.64%) |
Jan 09, 2004 | 5.966 | 6.198 | 5.966 | 6.092 | 4,633,970 | +0.01(+0.21%) |
Jan 08, 2004 | 6.276 | 6.276 | 6.033 | 6.079 | 6,308,487 | +0.08(+1.26%) |
Jan 07, 2004 | 5.919 | 6.016 | 5.867 | 6.003 | 4,768,655 | +0.07(+1.17%) |
Jan 06, 2004 | 5.793 | 5.953 | 5.782 | 5.934 | 3,309,342 | +0.07(+1.18%) |
Jan 05, 2004 | 5.695 | 5.901 | 5.656 | 5.864 | 5,317,004 | +0.20(+3.56%) |