Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.799 | 6.819 | 6.705 | 6.732 | 816,103 | -0.05(-0.79%) |
Mar 30, 2004 | 6.762 | 6.819 | 6.762 | 6.785 | 1,254,281 | +0.00(+0.00%) |
Mar 29, 2004 | 6.829 | 6.863 | 6.755 | 6.785 | 595,672 | -0.05(-0.74%) |
Mar 26, 2004 | 6.789 | 6.853 | 6.772 | 6.836 | 614,463 | +0.06(+0.94%) |
Mar 25, 2004 | 6.722 | 6.896 | 6.718 | 6.772 | 519,908 | +0.05(+0.75%) |
Mar 24, 2004 | 6.889 | 6.906 | 6.722 | 6.722 | 626,693 | -0.15(-2.15%) |
Mar 23, 2004 | 6.913 | 6.946 | 6.866 | 6.869 | 2,061,138 | -0.06(-0.92%) |
Mar 22, 2004 | 7.020 | 7.020 | 6.876 | 6.933 | 576,581 | -0.06(-0.86%) |
Mar 19, 2004 | 6.863 | 7.007 | 6.859 | 6.993 | 937,206 | +0.17(+2.51%) |
Mar 18, 2004 | 6.772 | 6.822 | 6.739 | 6.822 | 732,882 | +0.05(+0.74%) |
Mar 17, 2004 | 6.661 | 6.772 | 6.661 | 6.772 | 1,913,488 | +0.11(+1.71%) |
Mar 16, 2004 | 6.675 | 6.735 | 6.658 | 6.658 | 419,684 | -0.02(-0.25%) |
Mar 15, 2004 | 6.581 | 6.705 | 6.581 | 6.675 | 499,923 | +0.09(+1.32%) |
Mar 12, 2004 | 6.554 | 6.604 | 6.537 | 6.588 | 411,929 | +0.04(+0.61%) |
Mar 11, 2004 | 6.561 | 6.591 | 6.393 | 6.547 | 447,126 | -0.01(-0.20%) |
Mar 10, 2004 | 6.645 | 6.672 | 6.561 | 6.561 | 334,375 | -0.12(-1.76%) |
Mar 09, 2004 | 6.678 | 6.702 | 6.621 | 6.678 | 320,952 | -0.00(-0.05%) |
Mar 08, 2004 | 6.655 | 6.725 | 6.645 | 6.682 | 406,560 | -0.02(-0.35%) |
Mar 05, 2004 | 6.611 | 6.705 | 6.598 | 6.705 | 390,453 | +0.12(+1.83%) |
Mar 04, 2004 | 6.651 | 6.651 | 6.578 | 6.584 | 234,450 | -0.07(-1.01%) |
Mar 03, 2004 | 6.718 | 6.718 | 6.631 | 6.651 | 238,626 | -0.04(-0.65%) |
Mar 02, 2004 | 6.688 | 6.755 | 6.672 | 6.695 | 470,989 | +0.03(+0.40%) |
Mar 01, 2004 | 6.621 | 6.692 | 6.581 | 6.668 | 440,862 | +0.05(+0.71%) |
Feb 27, 2004 | 6.628 | 6.631 | 6.588 | 6.621 | 318,268 | -0.01(-0.10%) |
Feb 26, 2004 | 6.608 | 6.638 | 6.574 | 6.628 | 412,227 | +0.08(+1.23%) |
Feb 25, 2004 | 6.497 | 6.558 | 6.487 | 6.547 | 305,442 | +0.02(+0.26%) |
Feb 24, 2004 | 6.504 | 6.537 | 6.444 | 6.531 | 407,753 | +0.03(+0.41%) |
Feb 23, 2004 | 6.504 | 6.531 | 6.470 | 6.504 | 354,360 | +0.03(+0.41%) |
Feb 20, 2004 | 6.504 | 6.521 | 6.477 | 6.477 | 187,321 | -0.03(-0.41%) |
Feb 19, 2004 | 6.521 | 6.544 | 6.504 | 6.504 | 314,689 | +0.00(+0.00%) |
Feb 18, 2004 | 6.514 | 6.618 | 6.474 | 6.504 | 368,678 | +0.01(+0.10%) |
Feb 17, 2004 | 6.480 | 6.568 | 6.457 | 6.497 | 521,399 | +0.00(+0.00%) |
Feb 13, 2004 | 6.688 | 6.688 | 6.477 | 6.497 | 324,234 | -0.11(-1.62%) |
Feb 12, 2004 | 6.484 | 6.688 | 6.477 | 6.604 | 550,332 | +0.13(+2.07%) |
Feb 11, 2004 | 6.511 | 6.537 | 6.437 | 6.470 | 468,006 | +0.00(+0.05%) |
Feb 10, 2004 | 6.420 | 6.470 | 6.336 | 6.467 | 594,777 | +0.05(+0.78%) |
Feb 09, 2004 | 6.269 | 6.460 | 6.249 | 6.417 | 759,131 | +0.21(+3.46%) |
Feb 06, 2004 | 5.957 | 6.266 | 5.954 | 6.202 | 984,037 | +0.19(+3.18%) |
Feb 05, 2004 | 6.343 | 6.343 | 6.001 | 6.011 | 1,839,215 | -0.37(-5.73%) |
Feb 04, 2004 | 6.407 | 6.417 | 6.299 | 6.376 | 755,850 | -0.03(-0.42%) |
Feb 03, 2004 | 6.353 | 6.407 | 6.336 | 6.403 | 1,005,513 | +0.05(+0.84%) |
Feb 02, 2004 | 6.427 | 6.454 | 6.269 | 6.350 | 839,369 | -0.11(-1.71%) |
Jan 30, 2004 | 6.433 | 6.507 | 6.340 | 6.460 | 784,187 | -0.03(-0.46%) |
Jan 29, 2004 | 6.537 | 6.554 | 6.249 | 6.490 | 1,971,355 | -0.19(-2.86%) |
Jan 28, 2004 | 6.967 | 6.967 | 6.638 | 6.682 | 752,270 | -0.27(-3.91%) |
Jan 27, 2004 | 6.889 | 6.956 | 6.879 | 6.953 | 415,807 | +0.01(+0.19%) |
Jan 26, 2004 | 6.973 | 6.973 | 6.856 | 6.940 | 485,307 | -0.03(-0.48%) |
Jan 23, 2004 | 6.953 | 6.990 | 6.933 | 6.973 | 569,423 | +0.04(+0.58%) |
Jan 22, 2004 | 7.024 | 7.074 | 6.876 | 6.933 | 621,026 | -0.07(-0.96%) |
Jan 21, 2004 | 6.953 | 7.037 | 6.933 | 7.000 | 637,431 | +0.05(+0.72%) |
Jan 20, 2004 | 6.822 | 7.040 | 6.822 | 6.950 | 1,090,822 | +0.13(+1.87%) |
Jan 16, 2004 | 7.282 | 7.282 | 6.621 | 6.822 | 3,252,780 | -0.47(-6.48%) |
Jan 15, 2004 | 7.660 | 7.677 | 7.251 | 7.295 | 1,089,331 | -0.34(-4.44%) |
Jan 14, 2004 | 7.701 | 7.701 | 7.587 | 7.634 | 296,792 | -0.03(-0.35%) |
Jan 13, 2004 | 7.694 | 7.694 | 7.600 | 7.660 | 486,500 | +0.08(+1.11%) |
Jan 12, 2004 | 7.610 | 7.627 | 7.530 | 7.577 | 586,126 | +0.02(+0.22%) |
Jan 09, 2004 | 7.493 | 7.560 | 7.449 | 7.560 | 740,339 | +0.15(+1.99%) |
Jan 08, 2004 | 7.463 | 7.493 | 7.376 | 7.412 | 808,944 | -0.01(-0.14%) |
Jan 07, 2004 | 7.476 | 7.476 | 7.396 | 7.422 | 521,399 | -0.04(-0.49%) |
Jan 06, 2004 | 7.493 | 7.510 | 7.426 | 7.459 | 424,457 | +0.05(+0.68%) |
Jan 05, 2004 | 7.275 | 7.426 | 7.275 | 7.409 | 760,622 | +0.14(+1.98%) |