Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.475 | 7.505 | 7.361 | 7.473 | 3,794,512 | -0.03(-0.41%) |
Mar 30, 2004 | 7.475 | 7.527 | 7.417 | 7.503 | 2,337,824 | +0.05(+0.73%) |
Mar 29, 2004 | 7.321 | 7.449 | 7.295 | 7.449 | 2,707,152 | +0.14(+1.97%) |
Mar 26, 2004 | 7.271 | 7.332 | 7.265 | 7.305 | 4,643,153 | +0.06(+0.88%) |
Mar 25, 2004 | 7.295 | 7.347 | 7.190 | 7.241 | 6,426,674 | -0.05(-0.75%) |
Mar 24, 2004 | 7.065 | 7.335 | 7.057 | 7.295 | 8,528,904 | +0.44(+6.47%) |
Mar 23, 2004 | 6.865 | 6.889 | 6.809 | 6.852 | 2,139,725 | -0.00(-0.07%) |
Mar 22, 2004 | 6.948 | 6.948 | 6.846 | 6.857 | 2,121,602 | -0.09(-1.31%) |
Mar 19, 2004 | 6.961 | 7.004 | 6.932 | 6.948 | 1,709,780 | -0.03(-0.37%) |
Mar 18, 2004 | 7.089 | 7.089 | 6.918 | 6.974 | 3,894,499 | -0.13(-1.80%) |
Mar 17, 2004 | 7.059 | 7.124 | 7.059 | 7.102 | 2,699,028 | +0.04(+0.50%) |
Mar 16, 2004 | 7.009 | 7.102 | 7.009 | 7.067 | 1,995,368 | +0.06(+0.82%) |
Mar 15, 2004 | 7.100 | 7.100 | 6.993 | 7.009 | 1,418,567 | -0.10(-1.35%) |
Mar 12, 2004 | 7.009 | 7.105 | 6.958 | 7.105 | 1,669,160 | +0.09(+1.23%) |
Mar 11, 2004 | 7.092 | 7.116 | 7.017 | 7.019 | 1,663,536 | -0.09(-1.26%) |
Mar 10, 2004 | 7.270 | 7.273 | 7.105 | 7.108 | 1,293,583 | -0.13(-1.79%) |
Mar 09, 2004 | 7.249 | 7.297 | 7.203 | 7.238 | 1,360,450 | -0.01(-0.13%) |
Mar 08, 2004 | 7.313 | 7.313 | 7.243 | 7.247 | 1,269,211 | -0.03(-0.46%) |
Mar 05, 2004 | 7.241 | 7.319 | 7.217 | 7.281 | 1,832,264 | -0.02(-0.26%) |
Mar 04, 2004 | 7.223 | 7.305 | 7.217 | 7.300 | 1,424,816 | +0.06(+0.84%) |
Mar 03, 2004 | 7.273 | 7.297 | 7.191 | 7.239 | 2,492,179 | -0.05(-0.75%) |
Mar 02, 2004 | 7.273 | 7.315 | 7.249 | 7.294 | 1,650,412 | +0.00(+0.00%) |
Mar 01, 2004 | 7.230 | 7.318 | 7.217 | 7.294 | 1,471,061 | +0.10(+1.45%) |
Feb 27, 2004 | 7.204 | 7.278 | 7.185 | 7.190 | 1,924,752 | -0.01(-0.20%) |
Feb 26, 2004 | 7.201 | 7.217 | 7.158 | 7.204 | 1,669,785 | -0.03(-0.42%) |
Feb 25, 2004 | 7.222 | 7.249 | 7.188 | 7.235 | 2,447,185 | +0.01(+0.18%) |
Feb 24, 2004 | 7.201 | 7.249 | 7.201 | 7.222 | 4,013,234 | +0.01(+0.16%) |
Feb 23, 2004 | 7.185 | 7.243 | 7.182 | 7.211 | 2,879,630 | +0.04(+0.54%) |
Feb 20, 2004 | 7.153 | 7.201 | 7.110 | 7.172 | 2,642,785 | +0.05(+0.72%) |
Feb 19, 2004 | 7.121 | 7.156 | 7.121 | 7.121 | 2,588,417 | +0.00(+0.02%) |
Feb 18, 2004 | 7.078 | 7.153 | 7.065 | 7.119 | 2,990,240 | +0.00(+0.02%) |
Feb 17, 2004 | 7.051 | 7.124 | 7.049 | 7.118 | 4,550,665 | -0.03(-0.40%) |
Feb 13, 2004 | 7.185 | 7.222 | 7.097 | 7.147 | 1,719,779 | -0.06(-0.87%) |
Feb 12, 2004 | 7.123 | 7.230 | 7.121 | 7.209 | 2,816,513 | +0.08(+1.19%) |
Feb 11, 2004 | 7.124 | 7.185 | 7.057 | 7.124 | 5,651,773 | -0.04(-0.56%) |
Feb 10, 2004 | 6.916 | 7.185 | 6.916 | 7.164 | 4,964,362 | +0.24(+3.54%) |
Feb 09, 2004 | 6.918 | 6.946 | 6.871 | 6.919 | 1,714,779 | -0.00(-0.02%) |
Feb 06, 2004 | 6.881 | 6.922 | 6.841 | 6.921 | 1,703,531 | +0.04(+0.58%) |
Feb 05, 2004 | 6.860 | 6.881 | 6.833 | 6.881 | 2,894,003 | +0.02(+0.30%) |
Feb 04, 2004 | 6.878 | 6.881 | 6.834 | 6.860 | 1,840,388 | -0.02(-0.26%) |
Feb 03, 2004 | 6.870 | 6.903 | 6.817 | 6.878 | 6,007,978 | +0.02(+0.35%) |
Feb 02, 2004 | 6.785 | 6.865 | 6.730 | 6.854 | 3,823,883 | +0.05(+0.78%) |
Jan 30, 2004 | 6.801 | 6.849 | 6.737 | 6.801 | 3,554,543 | -0.03(-0.40%) |
Jan 29, 2004 | 6.785 | 6.841 | 6.769 | 6.828 | 2,405,940 | +0.05(+0.73%) |
Jan 28, 2004 | 6.865 | 6.865 | 6.772 | 6.778 | 3,052,732 | -0.06(-0.87%) |
Jan 27, 2004 | 6.863 | 6.863 | 6.809 | 6.838 | 2,370,320 | -0.03(-0.40%) |
Jan 26, 2004 | 6.881 | 6.897 | 6.807 | 6.865 | 1,616,042 | -0.02(-0.23%) |
Jan 23, 2004 | 6.881 | 6.881 | 6.855 | 6.881 | 1,737,901 | +0.00(+0.00%) |
Jan 22, 2004 | 6.857 | 6.889 | 6.826 | 6.881 | 2,370,320 | +0.00(+0.00%) |
Jan 21, 2004 | 6.889 | 6.910 | 6.862 | 6.881 | 3,002,114 | +0.00(+0.02%) |
Jan 20, 2004 | 6.854 | 6.900 | 6.842 | 6.879 | 1,262,962 | -0.01(-0.09%) |
Jan 16, 2004 | 6.871 | 6.898 | 6.818 | 6.886 | 3,692,650 | +0.03(+0.44%) |
Jan 15, 2004 | 6.873 | 6.887 | 6.777 | 6.855 | 1,386,696 | -0.03(-0.37%) |
Jan 14, 2004 | 6.838 | 6.881 | 6.833 | 6.881 | 1,189,847 | +0.08(+1.15%) |
Jan 13, 2004 | 6.876 | 6.881 | 6.775 | 6.802 | 1,582,296 | -0.06(-0.91%) |
Jan 12, 2004 | 6.826 | 6.865 | 6.809 | 6.865 | 2,367,195 | +0.03(+0.44%) |
Jan 09, 2004 | 6.833 | 6.879 | 6.806 | 6.834 | 2,489,055 | -0.05(-0.67%) |
Jan 08, 2004 | 6.878 | 6.922 | 6.865 | 6.881 | 2,793,391 | +0.00(+0.05%) |
Jan 07, 2004 | 6.927 | 6.927 | 6.825 | 6.878 | 1,714,779 | -0.03(-0.49%) |
Jan 06, 2004 | 6.990 | 6.990 | 6.908 | 6.911 | 2,137,225 | -0.09(-1.35%) |
Jan 05, 2004 | 6.889 | 7.011 | 6.884 | 7.006 | 2,685,904 | +0.19(+2.82%) |