Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.253 | 7.384 | 6.969 | 7.384 | 197,955 | +0.13(+1.81%) |
Mar 30, 2004 | 7.204 | 7.313 | 7.117 | 7.253 | 77,389 | -0.03(-0.45%) |
Mar 29, 2004 | 6.969 | 7.286 | 6.942 | 7.286 | 120,931 | +0.27(+3.90%) |
Mar 26, 2004 | 7.051 | 7.188 | 6.985 | 7.013 | 90,744 | +0.01(+0.08%) |
Mar 25, 2004 | 7.051 | 7.199 | 6.996 | 7.007 | 87,085 | -0.02(-0.23%) |
Mar 24, 2004 | 7.024 | 7.100 | 6.947 | 7.024 | 108,674 | +0.01(+0.08%) |
Mar 23, 2004 | 7.056 | 7.095 | 6.985 | 7.018 | 125,139 | +0.02(+0.23%) |
Mar 22, 2004 | 7.133 | 7.133 | 6.969 | 7.002 | 121,114 | -0.15(-2.06%) |
Mar 19, 2004 | 7.291 | 7.406 | 7.078 | 7.149 | 125,871 | -0.14(-1.95%) |
Mar 18, 2004 | 7.434 | 7.434 | 7.264 | 7.291 | 58,544 | -0.14(-1.91%) |
Mar 17, 2004 | 7.324 | 7.505 | 7.270 | 7.434 | 96,965 | +0.19(+2.64%) |
Mar 16, 2004 | 7.231 | 7.466 | 7.160 | 7.242 | 145,996 | +0.05(+0.68%) |
Mar 15, 2004 | 7.242 | 7.466 | 7.160 | 7.193 | 158,620 | -0.30(-3.94%) |
Mar 12, 2004 | 7.078 | 7.488 | 7.078 | 7.488 | 153,131 | +0.31(+4.34%) |
Mar 11, 2004 | 7.379 | 7.537 | 7.160 | 7.177 | 160,266 | -0.20(-2.74%) |
Mar 10, 2004 | 7.428 | 7.609 | 7.357 | 7.379 | 134,104 | +0.01(+0.07%) |
Mar 09, 2004 | 7.434 | 7.510 | 7.259 | 7.373 | 106,844 | -0.02(-0.22%) |
Mar 08, 2004 | 7.270 | 7.516 | 7.270 | 7.390 | 106,478 | +0.15(+2.04%) |
Mar 05, 2004 | 7.188 | 7.341 | 7.122 | 7.242 | 73,730 | +0.03(+0.45%) |
Mar 04, 2004 | 7.204 | 7.215 | 7.018 | 7.210 | 69,522 | +0.02(+0.23%) |
Mar 03, 2004 | 7.199 | 7.210 | 6.914 | 7.193 | 184,233 | +0.05(+0.69%) |
Mar 02, 2004 | 7.352 | 7.352 | 7.111 | 7.144 | 106,661 | -0.21(-2.83%) |
Mar 01, 2004 | 7.199 | 7.357 | 7.188 | 7.352 | 89,829 | +0.18(+2.52%) |
Feb 27, 2004 | 7.379 | 7.379 | 7.106 | 7.171 | 161,547 | -0.25(-3.32%) |
Feb 26, 2004 | 7.548 | 7.548 | 7.199 | 7.417 | 211,127 | -0.22(-2.86%) |
Feb 25, 2004 | 7.275 | 7.636 | 7.226 | 7.636 | 188,990 | +0.42(+5.75%) |
Feb 24, 2004 | 7.231 | 7.406 | 7.220 | 7.220 | 138,678 | +0.03(+0.46%) |
Feb 23, 2004 | 7.324 | 7.330 | 7.106 | 7.188 | 100,807 | -0.06(-0.83%) |
Feb 20, 2004 | 7.248 | 7.291 | 7.128 | 7.248 | 68,424 | +0.05(+0.76%) |
Feb 19, 2004 | 7.182 | 7.324 | 7.144 | 7.193 | 126,969 | +0.02(+0.23%) |
Feb 18, 2004 | 7.297 | 7.346 | 7.160 | 7.177 | 767,121 | -0.16(-2.16%) |
Feb 17, 2004 | 7.051 | 7.368 | 7.024 | 7.335 | 81,048 | +0.32(+4.52%) |
Feb 13, 2004 | 7.270 | 7.270 | 7.018 | 7.018 | 118,919 | -0.21(-2.87%) |
Feb 12, 2004 | 7.270 | 7.373 | 7.215 | 7.226 | 134,104 | -0.06(-0.83%) |
Feb 11, 2004 | 7.106 | 7.368 | 6.985 | 7.286 | 162,828 | +0.18(+2.54%) |
Feb 10, 2004 | 6.805 | 7.106 | 6.767 | 7.106 | 138,861 | +0.25(+3.59%) |
Feb 09, 2004 | 6.996 | 6.996 | 6.838 | 6.860 | 102,636 | -0.14(-1.95%) |
Feb 06, 2004 | 6.641 | 6.996 | 6.625 | 6.996 | 156,241 | +0.36(+5.35%) |
Feb 05, 2004 | 6.614 | 6.657 | 6.537 | 6.641 | 66,046 | +0.05(+0.75%) |
Feb 04, 2004 | 6.652 | 6.679 | 6.559 | 6.592 | 100,624 | -0.09(-1.39%) |
Feb 03, 2004 | 6.504 | 6.696 | 6.504 | 6.685 | 71,900 | +0.05(+0.82%) |
Feb 02, 2004 | 6.586 | 6.641 | 6.477 | 6.630 | 157,705 | +0.08(+1.25%) |
Jan 30, 2004 | 6.543 | 6.586 | 6.461 | 6.548 | 72,815 | +0.03(+0.42%) |
Jan 29, 2004 | 6.455 | 6.565 | 6.422 | 6.521 | 90,012 | +0.09(+1.45%) |
Jan 28, 2004 | 6.586 | 6.679 | 6.428 | 6.428 | 143,618 | -0.12(-1.84%) |
Jan 27, 2004 | 6.570 | 6.614 | 6.504 | 6.548 | 55,251 | -0.07(-0.99%) |
Jan 26, 2004 | 6.575 | 6.614 | 6.472 | 6.614 | 98,062 | +0.01(+0.17%) |
Jan 23, 2004 | 6.559 | 6.603 | 6.472 | 6.603 | 107,027 | +0.09(+1.34%) |
Jan 22, 2004 | 6.395 | 6.548 | 6.395 | 6.515 | 91,659 | +0.08(+1.19%) |
Jan 21, 2004 | 6.559 | 6.559 | 6.422 | 6.439 | 172,890 | -0.11(-1.67%) |
Jan 20, 2004 | 6.532 | 6.597 | 6.477 | 6.548 | 163,559 | -0.05(-0.83%) |
Jan 16, 2004 | 6.586 | 6.603 | 6.526 | 6.603 | 143,801 | +0.07(+1.00%) |
Jan 15, 2004 | 6.532 | 6.559 | 6.450 | 6.537 | 68,790 | +0.03(+0.50%) |
Jan 14, 2004 | 6.532 | 6.537 | 6.493 | 6.504 | 98,977 | -0.03(-0.42%) |
Jan 13, 2004 | 6.395 | 6.532 | 6.395 | 6.532 | 85,804 | +0.05(+0.84%) |
Jan 12, 2004 | 6.379 | 6.477 | 6.373 | 6.477 | 111,784 | +0.15(+2.42%) |
Jan 09, 2004 | 6.422 | 6.466 | 6.346 | 6.324 | 69,156 | -0.10(-1.53%) |
Jan 08, 2004 | 6.444 | 6.477 | 6.362 | 6.422 | 119,468 | -0.01(-0.08%) |
Jan 07, 2004 | 6.395 | 6.477 | 6.324 | 6.428 | 88,366 | +0.03(+0.51%) |
Jan 06, 2004 | 6.499 | 6.521 | 6.395 | 6.395 | 115,809 | -0.10(-1.60%) |
Jan 05, 2004 | 6.395 | 6.499 | 6.302 | 6.499 | 88,366 | +0.13(+1.97%) |