Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.055 | 7.110 | 7.055 | 7.108 | 554,056 | +0.07(+1.05%) |
Mar 30, 2004 | 6.990 | 7.044 | 6.984 | 7.034 | 353,726 | +0.07(+1.01%) |
Mar 29, 2004 | 6.900 | 6.969 | 6.900 | 6.963 | 263,641 | +0.11(+1.62%) |
Mar 26, 2004 | 6.815 | 6.879 | 6.808 | 6.852 | 318,763 | +0.01(+0.13%) |
Mar 25, 2004 | 6.755 | 6.849 | 6.752 | 6.843 | 366,641 | +0.06(+0.94%) |
Mar 24, 2004 | 6.778 | 6.835 | 6.764 | 6.780 | 617,683 | -0.20(-2.86%) |
Mar 23, 2004 | 6.979 | 6.997 | 6.951 | 6.979 | 439,087 | -0.07(-0.95%) |
Mar 22, 2004 | 7.057 | 7.085 | 7.014 | 7.046 | 836,912 | -0.11(-1.50%) |
Mar 19, 2004 | 7.154 | 7.170 | 7.129 | 7.154 | 390,265 | +0.00(+0.00%) |
Mar 18, 2004 | 7.140 | 7.173 | 7.122 | 7.154 | 507,439 | -0.03(-0.42%) |
Mar 17, 2004 | 7.115 | 7.187 | 7.096 | 7.184 | 409,794 | +0.11(+1.60%) |
Mar 16, 2004 | 7.117 | 7.140 | 7.025 | 7.071 | 546,497 | +0.05(+0.73%) |
Mar 15, 2004 | 7.115 | 7.119 | 7.002 | 7.020 | 550,591 | -0.14(-1.92%) |
Mar 12, 2004 | 7.111 | 7.161 | 7.073 | 7.157 | 725,723 | -0.08(-1.17%) |
Mar 11, 2004 | 7.268 | 7.293 | 7.224 | 7.242 | 547,757 | -0.04(-0.58%) |
Mar 10, 2004 | 7.334 | 7.341 | 7.276 | 7.284 | 368,216 | -0.06(-0.84%) |
Mar 09, 2004 | 7.327 | 7.392 | 7.320 | 7.346 | 225,528 | -0.01(-0.17%) |
Mar 08, 2004 | 7.365 | 7.404 | 7.343 | 7.358 | 333,253 | -0.01(-0.10%) |
Mar 05, 2004 | 7.293 | 7.378 | 7.293 | 7.365 | 381,445 | +0.10(+1.38%) |
Mar 04, 2004 | 7.187 | 7.311 | 7.171 | 7.265 | 475,625 | -0.02(-0.27%) |
Mar 03, 2004 | 7.226 | 7.302 | 7.205 | 7.284 | 619,888 | -0.06(-0.84%) |
Mar 02, 2004 | 7.406 | 7.434 | 7.320 | 7.346 | 665,246 | -0.20(-2.69%) |
Mar 01, 2004 | 7.531 | 7.609 | 7.514 | 7.549 | 428,063 | +0.05(+0.71%) |
Feb 27, 2004 | 7.485 | 7.533 | 7.461 | 7.496 | 531,062 | -0.01(-0.16%) |
Feb 26, 2004 | 7.514 | 7.517 | 7.461 | 7.508 | 374,515 | -0.07(-0.91%) |
Feb 25, 2004 | 7.598 | 7.625 | 7.540 | 7.577 | 411,998 | -0.02(-0.32%) |
Feb 24, 2004 | 7.552 | 7.655 | 7.552 | 7.602 | 388,690 | +0.04(+0.58%) |
Feb 23, 2004 | 7.584 | 7.591 | 7.545 | 7.558 | 542,717 | -0.10(-1.29%) |
Feb 20, 2004 | 7.715 | 7.732 | 7.646 | 7.656 | 455,151 | -0.02(-0.25%) |
Feb 19, 2004 | 7.674 | 7.699 | 7.623 | 7.676 | 2,620,666 | +0.08(+1.09%) |
Feb 18, 2004 | 7.715 | 7.741 | 7.582 | 7.593 | 1,168,905 | +0.06(+0.80%) |
Feb 17, 2004 | 7.519 | 7.575 | 7.517 | 7.533 | 1,071,260 | +0.08(+1.02%) |
Feb 13, 2004 | 7.540 | 7.556 | 7.429 | 7.457 | 1,081,339 | +0.09(+1.27%) |
Feb 12, 2004 | 7.358 | 7.406 | 7.339 | 7.364 | 1,285,764 | +0.21(+2.96%) |
Feb 11, 2004 | 7.096 | 7.164 | 7.067 | 7.152 | 514,368 | +0.05(+0.77%) |
Feb 10, 2004 | 7.066 | 7.101 | 7.066 | 7.097 | 240,962 | +0.04(+0.60%) |
Feb 09, 2004 | 7.073 | 7.089 | 7.034 | 7.055 | 386,485 | -0.07(-0.92%) |
Feb 06, 2004 | 7.106 | 7.149 | 7.085 | 7.120 | 652,331 | +0.05(+0.70%) |
Feb 05, 2004 | 7.071 | 7.106 | 7.060 | 7.071 | 845,101 | +0.13(+1.93%) |
Feb 04, 2004 | 6.942 | 6.992 | 6.916 | 6.937 | 1,738,711 | +0.01(+0.08%) |
Feb 03, 2004 | 6.891 | 6.940 | 6.873 | 6.932 | 539,567 | +0.08(+1.18%) |
Feb 02, 2004 | 6.806 | 6.889 | 6.789 | 6.850 | 438,142 | -0.03(-0.49%) |
Jan 30, 2004 | 6.868 | 6.884 | 6.815 | 6.884 | 1,268,440 | +0.03(+0.46%) |
Jan 29, 2004 | 6.861 | 6.882 | 6.794 | 6.852 | 372,311 | +0.06(+0.83%) |
Jan 28, 2004 | 6.861 | 6.884 | 6.796 | 6.796 | 1,246,706 | -0.10(-1.48%) |
Jan 27, 2004 | 6.861 | 6.905 | 6.826 | 6.898 | 565,711 | -0.04(-0.56%) |
Jan 26, 2004 | 6.962 | 6.963 | 6.910 | 6.937 | 386,170 | -0.02(-0.35%) |
Jan 23, 2004 | 6.997 | 7.022 | 6.949 | 6.962 | 341,127 | +0.01(+0.13%) |
Jan 22, 2004 | 6.984 | 7.004 | 6.919 | 6.953 | 567,916 | -0.05(-0.65%) |
Jan 21, 2004 | 6.970 | 7.016 | 6.932 | 6.999 | 1,058,031 | +0.05(+0.76%) |
Jan 20, 2004 | 6.909 | 6.953 | 6.891 | 6.946 | 1,569,564 | +0.16(+2.29%) |
Jan 16, 2004 | 6.836 | 6.843 | 6.741 | 6.790 | 659,261 | -0.08(-1.21%) |
Jan 15, 2004 | 6.868 | 6.895 | 6.835 | 6.873 | 285,060 | +0.01(+0.08%) |
Jan 14, 2004 | 6.859 | 6.896 | 6.854 | 6.868 | 426,803 | -0.01(-0.15%) |
Jan 13, 2004 | 6.940 | 6.940 | 6.861 | 6.879 | 386,170 | -0.09(-1.27%) |
Jan 12, 2004 | 6.932 | 6.993 | 6.932 | 6.967 | 376,405 | +0.02(+0.30%) |
Jan 09, 2004 | 6.940 | 6.970 | 6.939 | 6.946 | 436,567 | +0.02(+0.36%) |
Jan 08, 2004 | 6.891 | 6.923 | 6.889 | 6.921 | 463,341 | +0.17(+2.51%) |
Jan 07, 2004 | 6.738 | 6.752 | 6.720 | 6.752 | 556,576 | +0.01(+0.08%) |
Jan 06, 2004 | 6.727 | 6.769 | 6.720 | 6.746 | 381,760 | +0.06(+0.87%) |
Jan 05, 2004 | 6.667 | 6.699 | 6.649 | 6.688 | 235,607 | +0.05(+0.77%) |