Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.276 | 7.279 | 7.248 | 7.278 | 315,560 | +0.01(+0.14%) |
Mar 30, 2004 | 7.266 | 7.272 | 7.238 | 7.268 | 357,231 | +0.00(+0.02%) |
Mar 29, 2004 | 7.231 | 7.266 | 7.188 | 7.266 | 418,491 | +0.07(+0.98%) |
Mar 26, 2004 | 7.210 | 7.228 | 7.192 | 7.196 | 358,300 | -0.01(-0.10%) |
Mar 25, 2004 | 7.136 | 7.210 | 7.136 | 7.203 | 436,299 | +0.06(+0.90%) |
Mar 24, 2004 | 7.174 | 7.174 | 7.118 | 7.139 | 507,888 | -0.05(-0.72%) |
Mar 23, 2004 | 7.175 | 7.223 | 7.165 | 7.191 | 355,450 | -0.01(-0.16%) |
Mar 22, 2004 | 7.279 | 7.279 | 7.181 | 7.202 | 783,202 | -0.08(-1.06%) |
Mar 19, 2004 | 7.282 | 7.297 | 7.244 | 7.279 | 545,641 | +0.02(+0.25%) |
Mar 18, 2004 | 7.300 | 7.300 | 7.203 | 7.261 | 360,080 | -0.05(-0.67%) |
Mar 17, 2004 | 7.259 | 7.314 | 7.258 | 7.310 | 747,230 | +0.05(+0.70%) |
Mar 16, 2004 | 7.238 | 7.265 | 7.237 | 7.259 | 332,656 | +0.04(+0.51%) |
Mar 15, 2004 | 7.233 | 7.271 | 7.209 | 7.223 | 558,819 | -0.01(-0.08%) |
Mar 12, 2004 | 7.209 | 7.242 | 7.160 | 7.228 | 1,342,734 | +0.01(+0.18%) |
Mar 11, 2004 | 7.265 | 7.279 | 7.216 | 7.216 | 4,604,476 | -0.06(-0.89%) |
Mar 10, 2004 | 7.408 | 7.408 | 7.273 | 7.280 | 1,157,530 | -0.14(-1.95%) |
Mar 09, 2004 | 7.471 | 7.477 | 7.422 | 7.425 | 334,793 | -0.05(-0.62%) |
Mar 08, 2004 | 7.468 | 7.509 | 7.464 | 7.471 | 231,862 | -0.01(-0.09%) |
Mar 05, 2004 | 7.439 | 7.480 | 7.429 | 7.478 | 302,026 | +0.05(+0.70%) |
Mar 04, 2004 | 7.403 | 7.440 | 7.384 | 7.426 | 626,490 | -0.01(-0.08%) |
Mar 03, 2004 | 7.505 | 7.518 | 7.412 | 7.432 | 376,820 | -0.07(-0.97%) |
Mar 02, 2004 | 7.525 | 7.546 | 7.476 | 7.505 | 876,873 | -0.03(-0.34%) |
Mar 01, 2004 | 7.440 | 7.530 | 7.412 | 7.530 | 431,313 | +0.10(+1.30%) |
Feb 27, 2004 | 7.335 | 7.433 | 7.324 | 7.433 | 711,969 | +0.11(+1.44%) |
Feb 26, 2004 | 7.282 | 7.330 | 7.279 | 7.328 | 338,711 | +0.04(+0.48%) |
Feb 25, 2004 | 7.210 | 7.300 | 7.199 | 7.293 | 333,012 | +0.05(+0.76%) |
Feb 24, 2004 | 7.221 | 7.259 | 7.210 | 7.238 | 258,574 | +0.02(+0.23%) |
Feb 23, 2004 | 7.254 | 7.285 | 7.191 | 7.221 | 295,971 | -0.03(-0.45%) |
Feb 20, 2004 | 7.352 | 7.352 | 7.248 | 7.254 | 692,381 | -0.10(-1.34%) |
Feb 19, 2004 | 7.352 | 7.363 | 7.304 | 7.352 | 673,504 | +0.00(+0.06%) |
Feb 18, 2004 | 7.247 | 7.360 | 7.247 | 7.348 | 339,779 | +0.09(+1.30%) |
Feb 17, 2004 | 7.230 | 7.259 | 7.220 | 7.254 | 583,395 | +0.02(+0.33%) |
Feb 13, 2004 | 7.273 | 7.293 | 7.207 | 7.230 | 316,985 | -0.02(-0.31%) |
Feb 12, 2004 | 7.223 | 7.269 | 7.223 | 7.252 | 400,683 | +0.00(+0.02%) |
Feb 11, 2004 | 7.272 | 7.272 | 7.181 | 7.251 | 361,505 | -0.00(-0.04%) |
Feb 10, 2004 | 7.174 | 7.254 | 7.151 | 7.254 | 373,971 | +0.08(+1.12%) |
Feb 09, 2004 | 7.158 | 7.209 | 7.125 | 7.174 | 619,723 | -0.08(-1.16%) |
Feb 06, 2004 | 7.174 | 7.259 | 7.164 | 7.258 | 597,997 | +0.08(+1.09%) |
Feb 05, 2004 | 7.174 | 7.184 | 7.122 | 7.179 | 468,710 | +0.02(+0.29%) |
Feb 04, 2004 | 7.199 | 7.202 | 7.132 | 7.158 | 604,764 | -0.07(-0.99%) |
Feb 03, 2004 | 7.167 | 7.230 | 7.167 | 7.230 | 367,204 | +0.04(+0.51%) |
Feb 02, 2004 | 7.103 | 7.221 | 7.098 | 7.193 | 671,011 | +0.06(+0.85%) |
Jan 30, 2004 | 7.101 | 7.158 | 7.080 | 7.133 | 362,217 | -0.00(-0.04%) |
Jan 29, 2004 | 7.073 | 7.141 | 7.066 | 7.136 | 868,325 | +0.05(+0.65%) |
Jan 28, 2004 | 6.984 | 7.136 | 6.980 | 7.089 | 1,157,173 | +0.09(+1.34%) |
Jan 27, 2004 | 7.016 | 7.016 | 6.991 | 6.995 | 425,614 | +0.01(+0.08%) |
Jan 26, 2004 | 7.054 | 7.056 | 6.952 | 6.990 | 603,696 | -0.10(-1.41%) |
Jan 23, 2004 | 7.019 | 7.140 | 7.002 | 7.089 | 483,313 | +0.04(+0.58%) |
Jan 22, 2004 | 6.948 | 7.082 | 6.932 | 7.049 | 516,080 | +0.12(+1.66%) |
Jan 21, 2004 | 6.907 | 6.935 | 6.865 | 6.934 | 437,012 | +0.03(+0.45%) |
Jan 20, 2004 | 6.879 | 6.931 | 6.858 | 6.903 | 675,997 | +0.07(+1.07%) |
Jan 16, 2004 | 6.856 | 6.866 | 6.828 | 6.830 | 265,341 | -0.01(-0.18%) |
Jan 15, 2004 | 6.893 | 6.907 | 6.816 | 6.842 | 493,998 | -0.03(-0.49%) |
Jan 14, 2004 | 6.744 | 6.876 | 6.744 | 6.876 | 613,312 | +0.11(+1.60%) |
Jan 13, 2004 | 6.806 | 6.834 | 6.755 | 6.768 | 616,874 | -0.02(-0.27%) |
Jan 12, 2004 | 6.788 | 6.807 | 6.767 | 6.786 | 401,751 | +0.01(+0.15%) |
Jan 09, 2004 | 6.755 | 6.823 | 6.731 | 6.776 | 682,764 | +0.03(+0.46%) |
Jan 08, 2004 | 6.720 | 6.754 | 6.717 | 6.746 | 408,162 | +0.01(+0.13%) |
Jan 07, 2004 | 6.694 | 6.737 | 6.687 | 6.737 | 377,889 | +0.06(+0.86%) |
Jan 06, 2004 | 6.684 | 6.684 | 6.639 | 6.680 | 329,094 | +0.01(+0.15%) |
Jan 05, 2004 | 6.661 | 6.680 | 6.612 | 6.670 | 428,108 | +0.02(+0.23%) |