Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.777 | 6.880 | 6.282 | 6.362 | 3,981,222 | -0.39(-5.75%) |
Mar 30, 2004 | 6.586 | 6.843 | 6.500 | 6.750 | 4,957,083 | +0.21(+3.20%) |
Mar 29, 2004 | 7.737 | 7.758 | 6.407 | 6.541 | 16,538,158 | -0.62(-8.61%) |
Mar 26, 2004 | 7.059 | 7.372 | 7.007 | 7.157 | 2,338,373 | +0.13(+1.88%) |
Mar 25, 2004 | 6.961 | 7.054 | 6.789 | 7.025 | 1,035,173 | +0.13(+1.89%) |
Mar 24, 2004 | 6.798 | 6.943 | 6.634 | 6.895 | 1,442,528 | +0.08(+1.21%) |
Mar 23, 2004 | 7.333 | 7.626 | 6.720 | 6.813 | 6,495,854 | -0.43(-5.88%) |
Mar 22, 2004 | 6.970 | 7.283 | 6.603 | 7.238 | 4,271,070 | +0.27(+3.85%) |
Mar 19, 2004 | 7.011 | 7.015 | 6.836 | 6.970 | 374,341 | +0.02(+0.33%) |
Mar 18, 2004 | 7.057 | 7.147 | 6.811 | 6.947 | 1,354,678 | -0.07(-0.94%) |
Mar 17, 2004 | 6.966 | 7.172 | 6.755 | 7.013 | 2,340,611 | +0.12(+1.79%) |
Mar 16, 2004 | 6.854 | 7.040 | 6.621 | 6.889 | 1,260,673 | +0.16(+2.39%) |
Mar 15, 2004 | 6.523 | 6.863 | 6.461 | 6.729 | 1,684,255 | +0.18(+2.73%) |
Mar 12, 2004 | 6.503 | 6.732 | 6.434 | 6.550 | 1,271,864 | -0.03(-0.49%) |
Mar 11, 2004 | 6.700 | 6.834 | 6.434 | 6.582 | 1,234,934 | -0.06(-0.94%) |
Mar 10, 2004 | 6.657 | 6.907 | 6.469 | 6.645 | 1,899,683 | +0.04(+0.60%) |
Mar 09, 2004 | 6.557 | 6.684 | 6.534 | 6.605 | 699,441 | +0.03(+0.43%) |
Mar 08, 2004 | 6.648 | 6.754 | 6.484 | 6.577 | 972,503 | -0.07(-1.08%) |
Mar 05, 2004 | 6.738 | 6.836 | 6.620 | 6.648 | 1,198,563 | -0.09(-1.27%) |
Mar 04, 2004 | 6.789 | 6.907 | 6.702 | 6.734 | 962,991 | -0.06(-0.87%) |
Mar 03, 2004 | 6.850 | 6.948 | 6.773 | 6.793 | 956,836 | -0.11(-1.53%) |
Mar 02, 2004 | 6.749 | 7.013 | 6.736 | 6.898 | 1,609,275 | +0.11(+1.61%) |
Mar 01, 2004 | 6.700 | 6.880 | 6.700 | 6.789 | 1,144,286 | +0.09(+1.36%) |
Feb 27, 2004 | 6.872 | 6.873 | 6.582 | 6.698 | 1,768,748 | -0.07(-0.98%) |
Feb 26, 2004 | 6.553 | 6.879 | 6.436 | 6.764 | 2,063,073 | +0.31(+4.76%) |
Feb 25, 2004 | 6.351 | 6.609 | 6.346 | 6.457 | 1,693,208 | +0.00(+0.00%) |
Feb 24, 2004 | 6.496 | 6.754 | 6.166 | 6.457 | 3,784,259 | -0.21(-3.11%) |
Feb 23, 2004 | 7.043 | 7.233 | 6.612 | 6.664 | 3,530,781 | -0.37(-5.21%) |
Feb 20, 2004 | 6.934 | 7.131 | 6.671 | 7.031 | 3,046,208 | +0.10(+1.47%) |
Feb 19, 2004 | 7.016 | 7.345 | 6.880 | 6.929 | 4,739,416 | -0.13(-1.87%) |
Feb 18, 2004 | 7.888 | 8.149 | 7.023 | 7.061 | 10,263,887 | -0.69(-8.92%) |
Feb 17, 2004 | 6.709 | 7.819 | 6.657 | 7.753 | 9,450,296 | +1.10(+16.47%) |
Feb 13, 2004 | 6.559 | 6.746 | 6.362 | 6.656 | 3,540,294 | +0.30(+4.77%) |
Feb 12, 2004 | 6.478 | 6.589 | 6.296 | 6.353 | 1,130,857 | -0.07(-1.11%) |
Feb 11, 2004 | 6.355 | 6.503 | 6.169 | 6.425 | 1,839,251 | +0.15(+2.42%) |
Feb 10, 2004 | 6.675 | 6.675 | 6.162 | 6.273 | 4,350,527 | -0.32(-4.83%) |
Feb 09, 2004 | 6.854 | 6.872 | 6.528 | 6.591 | 3,124,545 | -0.16(-2.43%) |
Feb 06, 2004 | 6.700 | 7.091 | 6.509 | 6.755 | 4,482,022 | +0.23(+3.48%) |
Feb 05, 2004 | 6.745 | 6.747 | 6.418 | 6.528 | 1,412,872 | -0.06(-0.87%) |
Feb 04, 2004 | 6.503 | 6.877 | 6.403 | 6.586 | 3,130,141 | +0.06(+0.90%) |
Feb 03, 2004 | 6.593 | 6.889 | 6.487 | 6.527 | 3,051,244 | -0.08(-1.27%) |
Feb 02, 2004 | 6.116 | 6.863 | 6.071 | 6.611 | 5,331,983 | +0.46(+7.40%) |
Jan 30, 2004 | 6.076 | 6.312 | 6.001 | 6.155 | 1,745,246 | +0.05(+0.82%) |
Jan 29, 2004 | 6.359 | 6.746 | 6.001 | 6.105 | 2,524,145 | -0.15(-2.40%) |
Jan 28, 2004 | 6.584 | 6.734 | 6.139 | 6.255 | 3,283,459 | -0.21(-3.21%) |
Jan 27, 2004 | 6.816 | 7.325 | 6.355 | 6.462 | 9,407,770 | -0.04(-0.66%) |
Jan 26, 2004 | 5.680 | 6.648 | 5.613 | 6.505 | 8,296,497 | +0.82(+14.50%) |
Jan 23, 2004 | 5.594 | 5.790 | 5.576 | 5.681 | 1,334,534 | +0.03(+0.57%) |
Jan 22, 2004 | 5.785 | 5.853 | 5.420 | 5.649 | 1,719,507 | -0.06(-1.06%) |
Jan 21, 2004 | 5.808 | 5.973 | 5.678 | 5.710 | 1,874,503 | -0.02(-0.31%) |
Jan 20, 2004 | 5.663 | 6.016 | 5.631 | 5.728 | 2,902,403 | +0.02(+0.31%) |
Jan 16, 2004 | 5.803 | 5.815 | 5.565 | 5.710 | 1,667,468 | +0.08(+1.43%) |
Jan 15, 2004 | 5.887 | 6.117 | 5.549 | 5.629 | 2,705,641 | -0.28(-4.72%) |
Jan 14, 2004 | 5.781 | 6.041 | 5.658 | 5.908 | 2,830,411 | +0.29(+5.12%) |
Jan 13, 2004 | 5.628 | 5.821 | 5.379 | 5.621 | 2,590,810 | +0.14(+2.61%) |
Jan 12, 2004 | 5.361 | 5.683 | 5.276 | 5.478 | 2,896,919 | +0.12(+2.17%) |
Jan 09, 2004 | 5.172 | 5.619 | 5.093 | 5.361 | 4,232,623 | +0.00(+0.00%) |
Jan 08, 2004 | 5.730 | 5.853 | 5.317 | 5.361 | 3,624,383 | -0.43(-7.41%) |
Jan 07, 2004 | 6.114 | 6.234 | 5.764 | 5.790 | 3,204,203 | -0.37(-6.06%) |
Jan 06, 2004 | 5.815 | 6.251 | 5.808 | 6.164 | 5,047,171 | +0.37(+6.38%) |
Jan 05, 2004 | 5.495 | 6.121 | 5.352 | 5.794 | 6,675,471 | -0.04(-0.67%) |