Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.015 | 7.070 | 6.979 | 7.037 | 314,386 | -0.01(-0.13%) |
Mar 30, 2004 | 7.031 | 7.061 | 6.984 | 7.047 | 154,491 | +0.02(+0.22%) |
Mar 29, 2004 | 6.921 | 7.070 | 6.921 | 7.031 | 647,527 | +0.14(+2.08%) |
Mar 26, 2004 | 6.948 | 6.952 | 6.869 | 6.888 | 281,644 | -0.04(-0.64%) |
Mar 25, 2004 | 6.881 | 6.960 | 6.881 | 6.932 | 415,472 | +0.07(+1.05%) |
Mar 24, 2004 | 6.850 | 6.910 | 6.804 | 6.859 | 300,399 | +0.02(+0.32%) |
Mar 23, 2004 | 6.798 | 6.929 | 6.798 | 6.837 | 313,432 | +0.06(+0.81%) |
Mar 22, 2004 | 6.941 | 6.941 | 6.765 | 6.782 | 145,908 | -0.16(-2.29%) |
Mar 19, 2004 | 6.951 | 6.999 | 6.921 | 6.941 | 205,670 | +0.02(+0.30%) |
Mar 18, 2004 | 7.007 | 7.007 | 6.848 | 6.921 | 248,902 | -0.05(-0.68%) |
Mar 17, 2004 | 6.811 | 6.995 | 6.811 | 6.968 | 341,406 | +0.15(+2.22%) |
Mar 16, 2004 | 6.735 | 6.842 | 6.735 | 6.817 | 237,776 | +0.08(+1.24%) |
Mar 15, 2004 | 6.938 | 6.943 | 6.732 | 6.734 | 323,922 | -0.21(-3.04%) |
Mar 12, 2004 | 6.828 | 6.944 | 6.828 | 6.944 | 349,671 | +0.11(+1.66%) |
Mar 11, 2004 | 6.957 | 6.984 | 6.803 | 6.831 | 342,995 | -0.16(-2.25%) |
Mar 10, 2004 | 7.029 | 7.078 | 6.963 | 6.988 | 299,763 | -0.03(-0.43%) |
Mar 09, 2004 | 7.113 | 7.136 | 6.970 | 7.018 | 407,207 | -0.09(-1.33%) |
Mar 08, 2004 | 7.235 | 7.267 | 7.083 | 7.113 | 429,459 | -0.09(-1.27%) |
Mar 05, 2004 | 7.165 | 7.273 | 7.147 | 7.204 | 247,948 | +0.04(+0.55%) |
Mar 04, 2004 | 7.056 | 7.185 | 7.015 | 7.165 | 317,564 | +0.11(+1.56%) |
Mar 03, 2004 | 7.037 | 7.100 | 6.992 | 7.054 | 299,127 | +0.02(+0.27%) |
Mar 02, 2004 | 7.113 | 7.124 | 6.987 | 7.036 | 313,750 | -0.08(-1.08%) |
Mar 01, 2004 | 6.858 | 7.117 | 6.826 | 7.113 | 307,710 | +0.22(+3.12%) |
Feb 27, 2004 | 6.886 | 6.981 | 6.795 | 6.897 | 362,704 | +0.03(+0.50%) |
Feb 26, 2004 | 6.848 | 6.913 | 6.826 | 6.863 | 436,453 | +0.01(+0.21%) |
Feb 25, 2004 | 6.826 | 6.899 | 6.775 | 6.848 | 318,518 | +0.02(+0.32%) |
Feb 24, 2004 | 6.740 | 6.915 | 6.738 | 6.826 | 415,472 | +0.09(+1.31%) |
Feb 23, 2004 | 6.646 | 6.819 | 6.636 | 6.738 | 419,923 | +0.11(+1.64%) |
Feb 20, 2004 | 6.581 | 6.685 | 6.528 | 6.630 | 404,664 | +0.05(+0.74%) |
Feb 19, 2004 | 6.605 | 6.627 | 6.565 | 6.581 | 418,015 | -0.02(-0.33%) |
Feb 18, 2004 | 6.724 | 6.842 | 6.601 | 6.603 | 872,588 | +0.03(+0.48%) |
Feb 17, 2004 | 6.512 | 6.697 | 6.355 | 6.572 | 647,209 | +0.09(+1.43%) |
Feb 13, 2004 | 6.252 | 6.528 | 6.252 | 6.479 | 1,059,185 | +0.38(+6.30%) |
Feb 12, 2004 | 6.071 | 6.133 | 5.997 | 6.095 | 224,425 | +0.02(+0.36%) |
Feb 11, 2004 | 6.068 | 6.103 | 6.016 | 6.073 | 85,828 | -0.01(-0.23%) |
Feb 10, 2004 | 6.056 | 6.109 | 6.008 | 6.087 | 178,332 | +0.05(+0.78%) |
Feb 09, 2004 | 6.087 | 6.119 | 6.040 | 6.040 | 147,497 | -0.02(-0.39%) |
Feb 06, 2004 | 6.056 | 6.111 | 6.001 | 6.064 | 132,239 | +0.02(+0.39%) |
Feb 05, 2004 | 5.875 | 6.040 | 5.875 | 6.040 | 393,221 | +0.20(+3.50%) |
Feb 04, 2004 | 6.024 | 6.024 | 5.823 | 5.835 | 229,193 | -0.19(-3.13%) |
Feb 03, 2004 | 5.969 | 6.147 | 5.961 | 6.024 | 150,994 | +0.08(+1.32%) |
Feb 02, 2004 | 5.977 | 6.037 | 5.946 | 5.946 | 94,729 | -0.03(-0.53%) |
Jan 30, 2004 | 5.946 | 5.997 | 5.898 | 5.977 | 233,961 | +0.03(+0.48%) |
Jan 29, 2004 | 5.999 | 6.008 | 5.883 | 5.949 | 219,021 | -0.02(-0.37%) |
Jan 28, 2004 | 6.076 | 6.079 | 5.930 | 5.971 | 171,020 | -0.10(-1.68%) |
Jan 27, 2004 | 6.136 | 6.136 | 6.065 | 6.073 | 171,020 | -0.06(-1.03%) |
Jan 26, 2004 | 5.942 | 6.136 | 5.942 | 6.136 | 168,795 | +0.15(+2.58%) |
Jan 23, 2004 | 5.993 | 5.997 | 5.955 | 5.982 | 173,564 | +0.01(+0.13%) |
Jan 22, 2004 | 5.977 | 6.023 | 5.968 | 5.974 | 185,643 | +0.02(+0.26%) |
Jan 21, 2004 | 5.977 | 5.977 | 5.913 | 5.958 | 556,930 | -0.02(-0.32%) |
Jan 20, 2004 | 5.977 | 6.026 | 5.953 | 5.977 | 332,823 | -0.03(-0.47%) |
Jan 16, 2004 | 6.016 | 6.016 | 5.977 | 6.005 | 189,776 | -0.00(-0.03%) |
Jan 15, 2004 | 6.056 | 6.056 | 5.922 | 6.007 | 220,928 | -0.11(-1.75%) |
Jan 14, 2004 | 6.071 | 6.115 | 6.026 | 6.114 | 253,034 | +0.01(+0.18%) |
Jan 13, 2004 | 6.136 | 6.136 | 6.060 | 6.103 | 194,862 | -0.02(-0.39%) |
Jan 12, 2004 | 6.111 | 6.155 | 6.057 | 6.126 | 360,796 | +0.05(+0.78%) |
Jan 09, 2004 | 6.027 | 6.111 | 5.986 | 6.079 | 204,398 | +0.05(+0.86%) |
Jan 08, 2004 | 5.961 | 6.103 | 5.961 | 6.027 | 160,530 | +0.05(+0.84%) |
Jan 07, 2004 | 5.906 | 5.985 | 5.884 | 5.977 | 660,242 | +0.10(+1.74%) |
Jan 06, 2004 | 5.450 | 5.902 | 5.441 | 5.875 | 730,494 | +0.46(+8.58%) |
Jan 05, 2004 | 5.474 | 5.521 | 5.389 | 5.411 | 225,696 | -0.08(-1.46%) |