Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.398 | 7.470 | 7.201 | 7.470 | 33,656 | +0.09(+1.24%) |
Mar 30, 2004 | 7.448 | 7.499 | 7.300 | 7.379 | 30,817 | -0.06(-0.76%) |
Mar 29, 2004 | 7.078 | 7.472 | 7.078 | 7.435 | 70,961 | +0.37(+5.24%) |
Mar 26, 2004 | 7.102 | 7.102 | 7.056 | 7.065 | 23,518 | -0.01(-0.17%) |
Mar 25, 2004 | 7.127 | 7.127 | 7.053 | 7.078 | 45,415 | -0.05(-0.69%) |
Mar 24, 2004 | 7.398 | 7.423 | 7.127 | 7.127 | 162,198 | -0.27(-3.70%) |
Mar 23, 2004 | 7.524 | 7.524 | 7.398 | 7.401 | 23,924 | -0.12(-1.61%) |
Mar 22, 2004 | 7.645 | 7.662 | 7.522 | 7.522 | 97,318 | -0.13(-1.68%) |
Mar 19, 2004 | 7.657 | 7.682 | 7.645 | 7.650 | 23,113 | +0.00(+0.06%) |
Mar 18, 2004 | 7.645 | 7.744 | 7.645 | 7.645 | 144,761 | -0.00(-0.03%) |
Mar 17, 2004 | 7.497 | 7.670 | 7.497 | 7.647 | 57,174 | +0.15(+2.01%) |
Mar 16, 2004 | 7.423 | 7.544 | 7.398 | 7.497 | 21,491 | +0.10(+1.33%) |
Mar 15, 2004 | 7.571 | 7.571 | 7.386 | 7.398 | 117,593 | -0.16(-2.09%) |
Mar 12, 2004 | 7.460 | 7.559 | 7.411 | 7.556 | 47,442 | +0.07(+0.96%) |
Mar 11, 2004 | 7.398 | 7.583 | 7.398 | 7.485 | 77,449 | +0.09(+1.17%) |
Mar 10, 2004 | 7.719 | 7.719 | 7.398 | 7.398 | 39,333 | -0.30(-3.85%) |
Mar 09, 2004 | 8.052 | 8.052 | 7.694 | 7.694 | 25,951 | -0.39(-4.88%) |
Mar 08, 2004 | 7.916 | 8.089 | 7.867 | 8.089 | 22,302 | +0.20(+2.50%) |
Mar 05, 2004 | 7.899 | 7.916 | 7.867 | 7.892 | 6,082 | +0.01(+0.16%) |
Mar 04, 2004 | 7.924 | 7.924 | 7.842 | 7.879 | 11,759 | -0.04(-0.50%) |
Mar 03, 2004 | 7.916 | 7.941 | 7.781 | 7.919 | 16,219 | -0.05(-0.59%) |
Mar 02, 2004 | 8.202 | 8.202 | 7.953 | 7.966 | 93,669 | -0.23(-2.86%) |
Mar 01, 2004 | 8.077 | 8.323 | 8.077 | 8.200 | 135,435 | +0.25(+3.10%) |
Feb 27, 2004 | 7.830 | 8.089 | 7.830 | 7.953 | 81,504 | +0.12(+1.57%) |
Feb 26, 2004 | 7.667 | 8.101 | 7.647 | 7.830 | 135,840 | +0.19(+2.45%) |
Feb 25, 2004 | 7.014 | 7.916 | 6.979 | 7.643 | 111,916 | +0.61(+8.74%) |
Feb 24, 2004 | 6.905 | 7.130 | 6.905 | 7.028 | 52,714 | +0.12(+1.79%) |
Feb 23, 2004 | 6.809 | 6.905 | 6.806 | 6.905 | 50,281 | +0.10(+1.41%) |
Feb 20, 2004 | 6.908 | 6.908 | 6.782 | 6.809 | 142,328 | -0.10(-1.39%) |
Feb 19, 2004 | 6.930 | 6.977 | 6.903 | 6.905 | 58,391 | +0.00(+0.00%) |
Feb 18, 2004 | 7.053 | 7.053 | 6.905 | 6.905 | 43,793 | -0.15(-2.10%) |
Feb 17, 2004 | 6.905 | 7.053 | 6.900 | 7.053 | 47,037 | +0.15(+2.11%) |
Feb 13, 2004 | 6.757 | 6.922 | 6.757 | 6.908 | 37,711 | +0.06(+0.94%) |
Feb 12, 2004 | 6.806 | 6.856 | 6.683 | 6.843 | 264,383 | +0.04(+0.54%) |
Feb 11, 2004 | 6.967 | 6.967 | 6.535 | 6.806 | 110,700 | -0.10(-1.43%) |
Feb 10, 2004 | 6.535 | 6.905 | 6.511 | 6.905 | 77,855 | +0.35(+5.26%) |
Feb 09, 2004 | 6.412 | 6.585 | 6.387 | 6.560 | 47,442 | +0.12(+1.92%) |
Feb 06, 2004 | 6.350 | 6.437 | 6.313 | 6.437 | 47,037 | +0.07(+1.16%) |
Feb 05, 2004 | 6.289 | 6.400 | 6.289 | 6.363 | 45,820 | +0.13(+2.14%) |
Feb 04, 2004 | 6.437 | 6.461 | 6.227 | 6.229 | 51,497 | -0.26(-3.95%) |
Feb 03, 2004 | 6.239 | 6.486 | 6.227 | 6.486 | 66,906 | +0.22(+3.54%) |
Feb 02, 2004 | 6.313 | 6.313 | 6.227 | 6.264 | 62,040 | -0.05(-0.74%) |
Jan 30, 2004 | 6.190 | 6.338 | 6.116 | 6.311 | 84,343 | +0.15(+2.36%) |
Jan 29, 2004 | 5.966 | 6.165 | 5.857 | 6.165 | 54,741 | +0.18(+2.92%) |
Jan 28, 2004 | 6.165 | 6.165 | 5.990 | 5.990 | 45,820 | -0.20(-3.27%) |
Jan 27, 2004 | 6.111 | 6.286 | 5.916 | 6.192 | 92,858 | +0.08(+1.33%) |
Jan 26, 2004 | 6.338 | 6.387 | 6.091 | 6.111 | 25,951 | -0.26(-4.14%) |
Jan 23, 2004 | 6.313 | 6.375 | 6.289 | 6.375 | 35,683 | +0.01(+0.16%) |
Jan 22, 2004 | 6.279 | 6.377 | 6.279 | 6.365 | 20,274 | +0.07(+1.18%) |
Jan 21, 2004 | 6.387 | 6.412 | 6.289 | 6.291 | 14,192 | -0.12(-1.88%) |
Jan 20, 2004 | 6.387 | 6.560 | 6.289 | 6.412 | 57,580 | +0.02(+0.39%) |
Jan 16, 2004 | 5.993 | 6.387 | 5.993 | 6.387 | 129,353 | +0.39(+6.58%) |
Jan 15, 2004 | 5.919 | 6.017 | 5.919 | 5.993 | 31,628 | +0.05(+0.83%) |
Jan 14, 2004 | 5.943 | 5.968 | 5.919 | 5.943 | 142,328 | -0.02(-0.41%) |
Jan 13, 2004 | 5.919 | 5.990 | 5.919 | 5.968 | 75,016 | +0.03(+0.58%) |
Jan 12, 2004 | 6.202 | 6.239 | 5.919 | 5.933 | 80,693 | -0.24(-3.91%) |
Jan 09, 2004 | 6.017 | 6.289 | 5.980 | 6.175 | 141,923 | +0.25(+4.20%) |
Jan 08, 2004 | 5.610 | 6.067 | 5.610 | 5.926 | 258,706 | +0.32(+5.63%) |
Jan 07, 2004 | 5.450 | 5.623 | 5.450 | 5.610 | 160,576 | +0.13(+2.39%) |
Jan 06, 2004 | 5.573 | 5.573 | 5.305 | 5.480 | 278,575 | -0.14(-2.54%) |
Jan 05, 2004 | 5.783 | 5.869 | 5.610 | 5.623 | 66,501 | -0.10(-1.72%) |