Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.351 | 7.380 | 7.142 | 7.237 | 110,055 | -0.12(-1.68%) |
Mar 30, 2004 | 7.351 | 7.427 | 7.275 | 7.361 | 63,954 | -0.04(-0.51%) |
Mar 29, 2004 | 7.304 | 7.599 | 7.170 | 7.399 | 164,978 | -0.08(-1.02%) |
Mar 26, 2004 | 7.447 | 7.666 | 7.170 | 7.475 | 132,214 | +0.28(+3.84%) |
Mar 25, 2004 | 7.332 | 7.618 | 6.913 | 7.199 | 142,400 | +0.00(+0.00%) |
Mar 24, 2004 | 7.580 | 7.675 | 6.951 | 7.199 | 138,515 | -0.11(-1.56%) |
Mar 23, 2004 | 6.770 | 7.656 | 6.761 | 7.313 | 276,820 | +0.65(+9.71%) |
Mar 22, 2004 | 7.437 | 7.589 | 6.447 | 6.666 | 412,184 | -0.78(-10.49%) |
Mar 19, 2004 | 7.427 | 7.808 | 7.151 | 7.447 | 174,220 | -0.23(-2.98%) |
Mar 18, 2004 | 7.932 | 8.056 | 7.570 | 7.675 | 158,888 | -0.20(-2.54%) |
Mar 17, 2004 | 7.799 | 8.161 | 7.723 | 7.875 | 148,176 | +0.11(+1.47%) |
Mar 16, 2004 | 8.342 | 8.389 | 7.513 | 7.761 | 292,677 | -0.50(-6.00%) |
Mar 15, 2004 | 8.332 | 8.427 | 8.018 | 8.256 | 150,381 | +0.24(+2.97%) |
Mar 12, 2004 | 8.342 | 8.380 | 7.818 | 8.018 | 168,444 | -0.02(-0.24%) |
Mar 11, 2004 | 8.161 | 8.332 | 7.923 | 8.037 | 221,792 | -0.12(-1.52%) |
Mar 10, 2004 | 8.589 | 8.589 | 7.999 | 8.161 | 254,346 | -0.15(-1.83%) |
Mar 09, 2004 | 9.332 | 9.332 | 8.246 | 8.313 | 341,299 | -1.00(-10.74%) |
Mar 08, 2004 | 9.732 | 9.894 | 9.284 | 9.313 | 246,155 | -0.17(-1.81%) |
Mar 05, 2004 | 9.494 | 9.703 | 9.313 | 9.484 | 276,505 | -0.22(-2.26%) |
Mar 04, 2004 | 9.170 | 9.722 | 9.170 | 9.703 | 541,458 | +0.70(+7.83%) |
Mar 03, 2004 | 9.475 | 9.484 | 8.799 | 8.999 | 246,470 | -0.27(-2.88%) |
Mar 02, 2004 | 8.856 | 9.656 | 8.742 | 9.265 | 752,329 | +0.47(+5.30%) |
Mar 01, 2004 | 8.999 | 8.999 | 8.389 | 8.799 | 390,446 | +0.54(+6.57%) |
Feb 27, 2004 | 8.618 | 8.694 | 7.894 | 8.256 | 292,992 | -0.30(-3.56%) |
Feb 26, 2004 | 8.961 | 9.056 | 8.494 | 8.561 | 243,740 | -0.43(-4.77%) |
Feb 25, 2004 | 8.532 | 9.180 | 8.437 | 8.989 | 665,691 | +0.50(+5.83%) |
Feb 24, 2004 | 8.389 | 8.665 | 8.285 | 8.494 | 405,988 | +0.19(+2.29%) |
Feb 23, 2004 | 8.475 | 8.761 | 8.246 | 8.304 | 764,825 | +0.04(+0.46%) |
Feb 20, 2004 | 7.037 | 8.523 | 6.980 | 8.265 | 791,394 | +1.36(+19.72%) |
Feb 19, 2004 | 6.856 | 6.970 | 6.570 | 6.904 | 107,115 | +0.03(+0.42%) |
Feb 18, 2004 | 6.999 | 7.083 | 6.847 | 6.875 | 17,852 | -0.17(-2.43%) |
Feb 17, 2004 | 6.951 | 7.304 | 6.951 | 7.047 | 95,143 | +0.20(+2.92%) |
Feb 13, 2004 | 7.018 | 7.228 | 6.837 | 6.847 | 62,799 | -0.13(-1.91%) |
Feb 12, 2004 | 7.427 | 7.427 | 6.904 | 6.980 | 101,444 | -0.45(-6.03%) |
Feb 11, 2004 | 7.247 | 7.523 | 7.056 | 7.427 | 154,162 | +0.11(+1.56%) |
Feb 10, 2004 | 7.208 | 7.885 | 7.009 | 7.313 | 229,353 | +0.17(+2.40%) |
Feb 09, 2004 | 7.047 | 7.856 | 7.009 | 7.142 | 200,369 | +0.10(+1.35%) |
Feb 06, 2004 | 6.761 | 7.123 | 6.761 | 7.047 | 77,816 | +0.37(+5.56%) |
Feb 05, 2004 | 6.704 | 6.809 | 6.618 | 6.675 | 35,075 | +0.01(+0.14%) |
Feb 04, 2004 | 6.980 | 7.132 | 6.666 | 6.666 | 33,184 | -0.36(-5.15%) |
Feb 03, 2004 | 6.751 | 7.142 | 6.675 | 7.028 | 103,229 | +0.38(+5.73%) |
Feb 02, 2004 | 6.723 | 6.828 | 6.475 | 6.647 | 116,881 | +0.03(+0.43%) |
Jan 30, 2004 | 6.580 | 6.704 | 6.561 | 6.618 | 90,208 | +0.10(+1.46%) |
Jan 29, 2004 | 7.132 | 7.132 | 6.504 | 6.523 | 176,215 | -0.50(-7.18%) |
Jan 28, 2004 | 7.380 | 7.475 | 6.970 | 7.028 | 78,551 | -0.26(-3.53%) |
Jan 27, 2004 | 7.675 | 7.675 | 7.161 | 7.285 | 115,306 | -0.38(-4.97%) |
Jan 26, 2004 | 7.418 | 7.723 | 7.380 | 7.666 | 53,347 | +0.20(+2.68%) |
Jan 23, 2004 | 7.751 | 7.758 | 7.380 | 7.466 | 75,610 | -0.14(-1.88%) |
Jan 22, 2004 | 7.704 | 8.094 | 7.523 | 7.608 | 108,900 | -0.17(-2.20%) |
Jan 21, 2004 | 7.818 | 7.989 | 7.570 | 7.780 | 96,719 | -0.21(-2.62%) |
Jan 20, 2004 | 7.380 | 7.999 | 7.247 | 7.989 | 229,563 | +0.58(+7.84%) |
Jan 16, 2004 | 7.208 | 7.647 | 7.208 | 7.408 | 152,902 | +0.27(+3.73%) |
Jan 15, 2004 | 7.313 | 7.313 | 7.047 | 7.142 | 126,928 | -0.18(-2.47%) |
Jan 14, 2004 | 7.256 | 7.427 | 7.256 | 7.323 | 88,490 | -0.09(-1.16%) |
Jan 13, 2004 | 7.094 | 7.523 | 7.047 | 7.408 | 158,640 | +0.17(+2.37%) |
Jan 12, 2004 | 7.189 | 7.332 | 7.142 | 7.237 | 120,936 | +0.12(+1.74%) |
Jan 09, 2004 | 7.047 | 7.608 | 6.885 | 7.113 | 485,991 | -0.43(-5.68%) |
Jan 08, 2004 | 6.561 | 7.666 | 6.475 | 7.542 | 1,040,408 | +1.75(+30.26%) |
Jan 07, 2004 | 5.799 | 5.809 | 5.694 | 5.790 | 98,694 | +0.02(+0.33%) |
Jan 06, 2004 | 5.523 | 5.771 | 5.523 | 5.771 | 115,516 | +0.10(+1.68%) |
Jan 05, 2004 | 5.571 | 5.704 | 5.342 | 5.675 | 121,712 | +0.16(+2.94%) |