Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.959 | 7.058 | 6.881 | 6.959 | 841,632 | -0.01(-0.14%) |
Mar 30, 2004 | 6.782 | 6.999 | 6.773 | 6.969 | 646,407 | +0.14(+2.01%) |
Mar 29, 2004 | 6.832 | 6.920 | 6.635 | 6.832 | 670,619 | +0.10(+1.46%) |
Mar 26, 2004 | 6.615 | 6.832 | 6.547 | 6.733 | 1,522,018 | +0.21(+3.16%) |
Mar 25, 2004 | 6.497 | 6.566 | 6.389 | 6.527 | 889,242 | +0.08(+1.22%) |
Mar 24, 2004 | 6.635 | 6.704 | 6.448 | 6.448 | 1,126,788 | -0.11(-1.65%) |
Mar 23, 2004 | 6.596 | 6.763 | 6.488 | 6.556 | 668,178 | -0.03(-0.45%) |
Mar 22, 2004 | 6.645 | 6.763 | 6.429 | 6.586 | 1,152,933 | -0.05(-0.74%) |
Mar 19, 2004 | 6.881 | 6.881 | 6.635 | 6.635 | 1,114,071 | -0.26(-3.71%) |
Mar 18, 2004 | 7.294 | 7.294 | 6.537 | 6.891 | 1,933,831 | -0.40(-5.53%) |
Mar 17, 2004 | 7.195 | 7.362 | 7.107 | 7.294 | 632,165 | +0.15(+2.06%) |
Mar 16, 2004 | 7.205 | 7.264 | 6.930 | 7.146 | 989,856 | +0.00(+0.00%) |
Mar 15, 2004 | 7.648 | 7.726 | 7.117 | 7.146 | 1,115,088 | -0.40(-5.34%) |
Mar 12, 2004 | 7.323 | 7.559 | 7.274 | 7.549 | 451,081 | +0.29(+4.07%) |
Mar 11, 2004 | 7.441 | 7.628 | 7.176 | 7.254 | 1,087,824 | -0.17(-2.25%) |
Mar 10, 2004 | 7.677 | 7.815 | 7.372 | 7.421 | 803,177 | -0.25(-3.21%) |
Mar 09, 2004 | 7.874 | 7.923 | 7.628 | 7.667 | 1,106,034 | -0.22(-2.74%) |
Mar 08, 2004 | 7.982 | 8.149 | 7.864 | 7.883 | 447,012 | -0.18(-2.20%) |
Mar 05, 2004 | 7.913 | 8.267 | 7.874 | 8.060 | 705,514 | -0.10(-1.20%) |
Mar 04, 2004 | 8.178 | 8.227 | 8.001 | 8.159 | 393,602 | -0.02(-0.24%) |
Mar 03, 2004 | 8.070 | 8.277 | 7.962 | 8.178 | 635,318 | +0.11(+1.34%) |
Mar 02, 2004 | 8.306 | 8.316 | 7.854 | 8.070 | 2,762,238 | -0.41(-4.87%) |
Mar 01, 2004 | 8.513 | 8.552 | 8.385 | 8.483 | 883,851 | +0.03(+0.35%) |
Feb 27, 2004 | 8.286 | 8.454 | 8.267 | 8.454 | 817,928 | +0.02(+0.23%) |
Feb 26, 2004 | 8.463 | 8.483 | 7.706 | 8.434 | 2,099,146 | -0.03(-0.35%) |
Feb 25, 2004 | 8.247 | 8.463 | 8.070 | 8.463 | 504,999 | +0.18(+2.14%) |
Feb 24, 2004 | 8.355 | 8.591 | 8.188 | 8.286 | 546,506 | -0.17(-1.98%) |
Feb 23, 2004 | 8.581 | 8.630 | 8.414 | 8.454 | 335,920 | -0.12(-1.38%) |
Feb 20, 2004 | 8.493 | 8.670 | 8.493 | 8.572 | 319,236 | -0.02(-0.23%) |
Feb 19, 2004 | 8.837 | 8.866 | 8.562 | 8.591 | 312,928 | -0.23(-2.56%) |
Feb 18, 2004 | 8.847 | 8.896 | 8.699 | 8.817 | 401,029 | -0.08(-0.88%) |
Feb 17, 2004 | 8.847 | 8.984 | 8.788 | 8.896 | 680,894 | -0.02(-0.22%) |
Feb 13, 2004 | 8.896 | 9.043 | 8.768 | 8.916 | 335,106 | -0.05(-0.55%) |
Feb 12, 2004 | 9.328 | 9.358 | 8.896 | 8.965 | 736,746 | -0.14(-1.51%) |
Feb 11, 2004 | 8.827 | 9.220 | 8.630 | 9.102 | 706,633 | +0.30(+3.46%) |
Feb 10, 2004 | 8.572 | 8.817 | 8.572 | 8.798 | 456,066 | +0.10(+1.13%) |
Feb 09, 2004 | 8.650 | 8.758 | 8.395 | 8.699 | 893,312 | +0.08(+0.91%) |
Feb 06, 2004 | 8.267 | 8.807 | 8.198 | 8.621 | 696,154 | +0.43(+5.28%) |
Feb 05, 2004 | 8.159 | 8.404 | 8.060 | 8.188 | 712,330 | +0.07(+0.85%) |
Feb 04, 2004 | 8.277 | 8.286 | 8.041 | 8.119 | 1,298,308 | -0.19(-2.25%) |
Feb 03, 2004 | 8.031 | 8.572 | 8.011 | 8.306 | 914,879 | +0.24(+2.92%) |
Feb 02, 2004 | 8.060 | 8.267 | 7.834 | 8.070 | 496,454 | +0.03(+0.37%) |
Jan 30, 2004 | 8.110 | 8.237 | 7.883 | 8.041 | 455,252 | -0.09(-1.09%) |
Jan 29, 2004 | 8.168 | 8.345 | 7.962 | 8.129 | 728,302 | -0.05(-0.60%) |
Jan 28, 2004 | 8.336 | 8.542 | 8.110 | 8.178 | 417,204 | -0.18(-2.12%) |
Jan 27, 2004 | 8.375 | 8.650 | 8.286 | 8.355 | 606,528 | -0.08(-0.93%) |
Jan 26, 2004 | 8.306 | 8.503 | 8.247 | 8.434 | 2,436,287 | -0.05(-0.58%) |
Jan 23, 2004 | 8.454 | 8.640 | 8.326 | 8.483 | 480,075 | +0.06(+0.70%) |
Jan 22, 2004 | 8.847 | 8.857 | 8.414 | 8.424 | 912,946 | -0.44(-4.99%) |
Jan 21, 2004 | 8.798 | 9.092 | 8.650 | 8.866 | 2,200,776 | -0.08(-0.88%) |
Jan 20, 2004 | 8.650 | 9.043 | 8.277 | 8.945 | 2,797,742 | +0.55(+6.56%) |
Jan 16, 2004 | 8.198 | 8.454 | 8.090 | 8.395 | 507,441 | +0.22(+2.64%) |
Jan 15, 2004 | 8.021 | 8.218 | 7.883 | 8.178 | 486,687 | +0.06(+0.73%) |
Jan 14, 2004 | 8.159 | 8.188 | 7.913 | 8.119 | 838,987 | +0.05(+0.61%) |
Jan 13, 2004 | 7.490 | 8.100 | 7.471 | 8.070 | 1,564,339 | +0.56(+7.46%) |
Jan 12, 2004 | 7.441 | 7.520 | 7.333 | 7.510 | 541,114 | +0.17(+2.28%) |
Jan 09, 2004 | 7.471 | 7.618 | 7.343 | 7.343 | 706,938 | -0.22(-2.86%) |
Jan 08, 2004 | 7.618 | 7.697 | 7.480 | 7.559 | 244,666 | +0.01(+0.13%) |
Jan 07, 2004 | 7.412 | 7.579 | 7.392 | 7.549 | 1,100,337 | +0.21(+2.81%) |
Jan 06, 2004 | 7.421 | 7.500 | 7.333 | 7.343 | 601,340 | -0.09(-1.19%) |
Jan 05, 2004 | 7.205 | 7.461 | 7.195 | 7.431 | 1,228,011 | +0.28(+3.85%) |