Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,453 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.165 | 4,905,507 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.001 | 4,364,677 | +0.14(+2.05%) |
Mar 26, 2004 | 6.892 | 6.933 | 6.829 | 6.861 | 8,483,985 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.900 | 6.818 | 6.864 | 7,118,279 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.034 | 6.862 | 6.867 | 6,420,210 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,618 | -0.14(-1.97%) |
Mar 22, 2004 | 7.302 | 7.302 | 7.189 | 7.197 | 5,631,791 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.302 | 4,611,633 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.370 | 7.265 | 7.347 | 3,378,123 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.307 | 7.208 | 7.280 | 5,039,922 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,538 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,763 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.127 | 6.979 | 7.121 | 2,945,396 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.113 | 6.984 | 7.020 | 5,780,471 | -0.09(-1.20%) |
Mar 10, 2004 | 7.097 | 7.302 | 7.094 | 7.105 | 6,408,163 | -0.12(-1.68%) |
Mar 09, 2004 | 7.255 | 7.285 | 7.190 | 7.227 | 4,936,574 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.255 | 7.320 | 4,760,947 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.285 | 7.099 | 7.272 | 6,332,396 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.097 | 7.097 | 4,455,661 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,672,183 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.154 | 7.159 | 7,471,435 | -0.16(-2.24%) |
Mar 01, 2004 | 7.050 | 7.329 | 7.047 | 7.323 | 7,961,225 | +0.32(+4.57%) |
Feb 27, 2004 | 7.015 | 7.041 | 6.955 | 7.003 | 5,696,462 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.993 | 5,760,816 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.067 | 6.963 | 7.011 | 6,631,976 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.938 | 6.978 | 4,421,106 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,309,014 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.996 | 4,771,409 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.031 | 6.949 | 6.965 | 4,103,773 | +0.01(+0.14%) |
Feb 18, 2004 | 6.990 | 7.019 | 6.944 | 6.955 | 5,070,355 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.004 | 7.030 | 6,149,795 | -0.02(-0.29%) |
Feb 13, 2004 | 7.050 | 7.090 | 6.995 | 7.050 | 5,915,520 | +0.01(+0.11%) |
Feb 12, 2004 | 7.050 | 7.102 | 7.012 | 7.042 | 5,335,381 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.113 | 6.990 | 7.112 | 6,258,531 | +0.02(+0.22%) |
Feb 10, 2004 | 7.015 | 7.104 | 7.003 | 7.096 | 4,620,509 | +0.14(+1.99%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,772 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.889 | 6.791 | 6.870 | 3,393,340 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.766 | 6.814 | 6,877,981 | -0.02(-0.35%) |
Feb 04, 2004 | 6.949 | 6.949 | 6.798 | 6.837 | 5,826,756 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,818,010 | +0.02(+0.25%) |
Feb 02, 2004 | 6.949 | 7.014 | 6.864 | 6.908 | 9,217,560 | -0.04(-0.57%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.922 | 6.948 | 6,306,401 | -0.04(-0.61%) |
Jan 29, 2004 | 7.050 | 7.050 | 6.918 | 6.990 | 6,908,097 | +0.00(+0.00%) |
Jan 28, 2004 | 7.031 | 7.060 | 6.957 | 6.990 | 6,156,135 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.097 | 7.004 | 7.031 | 6,419,893 | -0.05(-0.67%) |
Jan 26, 2004 | 7.037 | 7.091 | 6.965 | 7.079 | 4,056,855 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.037 | 5,832,145 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.982 | 6,113,655 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.097 | 6.959 | 7.097 | 5,391,492 | +0.10(+1.40%) |
Jan 20, 2004 | 6.971 | 7.077 | 6.949 | 7.000 | 5,028,826 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.979 | 6.843 | 6.968 | 3,972,528 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.053 | 6.839 | 6.859 | 5,379,446 | -0.16(-2.25%) |
Jan 14, 2004 | 6.982 | 7.028 | 6.971 | 7.017 | 4,764,752 | +0.04(+0.52%) |
Jan 13, 2004 | 6.963 | 7.072 | 6.955 | 6.981 | 6,203,054 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.974 | 6.787 | 6.963 | 6,270,261 | +0.18(+2.67%) |
Jan 09, 2004 | 6.799 | 6.845 | 6.755 | 6.782 | 4,413,815 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.807 | 6.750 | 6.799 | 3,889,787 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.679 | 6.747 | 4,113,600 | -0.08(-1.11%) |
Jan 06, 2004 | 6.892 | 6.892 | 6.787 | 6.823 | 5,985,581 | -0.07(-1.01%) |
Jan 05, 2004 | 6.703 | 6.892 | 6.695 | 6.892 | 6,158,988 | +0.26(+3.95%) |