Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.215 | 7.431 | 7.215 | 7.287 | 571,324 | +0.04(+0.50%) |
Mar 30, 2004 | 7.337 | 7.359 | 7.034 | 7.251 | 1,359,702 | -0.09(-1.28%) |
Mar 29, 2004 | 7.431 | 7.446 | 7.229 | 7.345 | 1,056,437 | -0.08(-1.07%) |
Mar 26, 2004 | 7.453 | 7.475 | 7.402 | 7.424 | 556,078 | -0.01(-0.10%) |
Mar 25, 2004 | 7.395 | 7.496 | 7.395 | 7.431 | 595,441 | +0.03(+0.39%) |
Mar 24, 2004 | 7.460 | 7.482 | 7.402 | 7.402 | 412,346 | -0.06(-0.77%) |
Mar 23, 2004 | 7.532 | 7.561 | 7.453 | 7.460 | 530,159 | -0.09(-1.15%) |
Mar 22, 2004 | 7.576 | 7.612 | 7.475 | 7.547 | 605,421 | -0.08(-1.04%) |
Mar 19, 2004 | 7.619 | 7.669 | 7.547 | 7.626 | 608,470 | +0.03(+0.38%) |
Mar 18, 2004 | 7.655 | 7.705 | 7.583 | 7.597 | 535,564 | -0.11(-1.40%) |
Mar 17, 2004 | 7.705 | 7.741 | 7.669 | 7.705 | 469,173 | +0.03(+0.38%) |
Mar 16, 2004 | 7.713 | 7.741 | 7.648 | 7.677 | 394,882 | -0.01(-0.09%) |
Mar 15, 2004 | 7.749 | 7.749 | 7.648 | 7.684 | 454,481 | -0.06(-0.75%) |
Mar 12, 2004 | 7.720 | 7.763 | 7.619 | 7.741 | 461,966 | +0.06(+0.75%) |
Mar 11, 2004 | 7.648 | 7.756 | 7.576 | 7.684 | 619,697 | +0.00(+0.00%) |
Mar 10, 2004 | 7.785 | 7.792 | 7.684 | 7.684 | 567,720 | -0.09(-1.21%) |
Mar 09, 2004 | 7.734 | 7.792 | 7.720 | 7.778 | 575,205 | +0.05(+0.65%) |
Mar 08, 2004 | 7.655 | 7.778 | 7.655 | 7.727 | 607,777 | +0.07(+0.94%) |
Mar 05, 2004 | 7.619 | 7.669 | 7.576 | 7.655 | 530,436 | +0.05(+0.66%) |
Mar 04, 2004 | 7.612 | 7.640 | 7.576 | 7.604 | 616,093 | -0.01(-0.09%) |
Mar 03, 2004 | 7.612 | 7.612 | 7.539 | 7.612 | 456,976 | +0.01(+0.09%) |
Mar 02, 2004 | 7.568 | 7.633 | 7.568 | 7.604 | 523,090 | +0.04(+0.48%) |
Mar 01, 2004 | 7.503 | 7.568 | 7.475 | 7.568 | 577,700 | +0.06(+0.87%) |
Feb 27, 2004 | 7.532 | 7.561 | 7.475 | 7.503 | 536,673 | -0.06(-0.86%) |
Feb 26, 2004 | 7.417 | 7.590 | 7.402 | 7.568 | 481,786 | +0.12(+1.65%) |
Feb 25, 2004 | 7.431 | 7.518 | 7.402 | 7.446 | 357,597 | -0.06(-0.77%) |
Feb 24, 2004 | 7.612 | 7.619 | 7.417 | 7.503 | 715,749 | -0.08(-1.05%) |
Feb 23, 2004 | 7.576 | 7.619 | 7.511 | 7.583 | 629,538 | +0.04(+0.57%) |
Feb 20, 2004 | 7.576 | 7.583 | 7.489 | 7.539 | 467,648 | +0.00(+0.00%) |
Feb 19, 2004 | 7.576 | 7.612 | 7.539 | 7.539 | 431,473 | -0.04(-0.48%) |
Feb 18, 2004 | 7.518 | 7.604 | 7.503 | 7.576 | 601,956 | +0.02(+0.29%) |
Feb 17, 2004 | 7.503 | 7.590 | 7.467 | 7.554 | 839,245 | +0.06(+0.87%) |
Feb 13, 2004 | 7.561 | 7.561 | 7.467 | 7.489 | 631,340 | -0.04(-0.57%) |
Feb 12, 2004 | 7.395 | 7.539 | 7.395 | 7.532 | 777,289 | +0.10(+1.36%) |
Feb 11, 2004 | 7.453 | 7.453 | 7.366 | 7.431 | 799,604 | +0.01(+0.19%) |
Feb 10, 2004 | 7.309 | 7.417 | 7.301 | 7.417 | 2,522,587 | -0.04(-0.58%) |
Feb 09, 2004 | 7.395 | 7.467 | 7.258 | 7.460 | 425,652 | +0.06(+0.78%) |
Feb 06, 2004 | 7.287 | 7.431 | 7.251 | 7.402 | 302,017 | +0.05(+0.69%) |
Feb 05, 2004 | 7.366 | 7.424 | 7.280 | 7.352 | 226,478 | +0.03(+0.39%) |
Feb 04, 2004 | 7.402 | 7.446 | 7.323 | 7.323 | 363,557 | -0.10(-1.36%) |
Feb 03, 2004 | 7.395 | 7.424 | 7.330 | 7.424 | 545,544 | +0.04(+0.59%) |
Feb 02, 2004 | 7.287 | 7.402 | 7.222 | 7.381 | 777,151 | +0.18(+2.51%) |
Jan 30, 2004 | 7.345 | 7.345 | 7.179 | 7.200 | 835,364 | -0.14(-1.87%) |
Jan 29, 2004 | 7.359 | 7.395 | 7.222 | 7.337 | 907,854 | +0.05(+0.69%) |
Jan 28, 2004 | 7.287 | 7.424 | 7.287 | 7.287 | 805,287 | -0.04(-0.59%) |
Jan 27, 2004 | 7.215 | 7.388 | 7.200 | 7.330 | 951,653 | +0.13(+1.80%) |
Jan 26, 2004 | 7.071 | 7.200 | 7.071 | 7.200 | 480,123 | +0.08(+1.11%) |
Jan 23, 2004 | 7.114 | 7.164 | 7.099 | 7.121 | 448,521 | +0.01(+0.10%) |
Jan 22, 2004 | 7.107 | 7.157 | 7.085 | 7.114 | 447,274 | +0.03(+0.41%) |
Jan 21, 2004 | 7.099 | 7.143 | 7.056 | 7.085 | 362,171 | -0.02(-0.30%) |
Jan 20, 2004 | 7.027 | 7.143 | 7.027 | 7.107 | 432,859 | +0.08(+1.13%) |
Jan 16, 2004 | 7.114 | 7.121 | 7.027 | 7.027 | 296,750 | -0.07(-1.02%) |
Jan 15, 2004 | 7.092 | 7.114 | 7.049 | 7.099 | 309,502 | +0.01(+0.10%) |
Jan 14, 2004 | 7.049 | 7.092 | 7.013 | 7.092 | 287,186 | +0.02(+0.31%) |
Jan 13, 2004 | 7.027 | 7.071 | 7.013 | 7.071 | 199,173 | +0.01(+0.10%) |
Jan 12, 2004 | 7.071 | 7.078 | 6.998 | 7.063 | 245,744 | +0.02(+0.31%) |
Jan 09, 2004 | 7.034 | 7.071 | 7.034 | 7.042 | 374,645 | +0.01(+0.10%) |
Jan 08, 2004 | 7.034 | 7.078 | 7.013 | 7.034 | 347,063 | +0.00(+0.00%) |
Jan 07, 2004 | 7.034 | 7.071 | 6.998 | 7.034 | 438,680 | +0.00(+0.00%) |
Jan 06, 2004 | 7.034 | 7.056 | 7.006 | 7.034 | 436,463 | -0.01(-0.20%) |
Jan 05, 2004 | 6.970 | 7.049 | 6.970 | 7.049 | 1,069,605 | +0.02(+0.31%) |