Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.249 | 7.319 | 7.056 | 7.319 | 34,350 | +0.09(+1.24%) |
Mar 30, 2004 | 7.297 | 7.348 | 7.152 | 7.229 | 31,453 | -0.06(-0.76%) |
Mar 29, 2004 | 6.935 | 7.321 | 6.935 | 7.285 | 72,425 | +0.36(+5.24%) |
Mar 26, 2004 | 6.959 | 6.959 | 6.913 | 6.923 | 24,003 | -0.01(-0.17%) |
Mar 25, 2004 | 6.983 | 6.983 | 6.911 | 6.935 | 46,352 | -0.05(-0.69%) |
Mar 24, 2004 | 7.249 | 7.273 | 6.983 | 6.983 | 165,544 | -0.27(-3.70%) |
Mar 23, 2004 | 7.372 | 7.372 | 7.249 | 7.251 | 24,417 | -0.12(-1.61%) |
Mar 22, 2004 | 7.490 | 7.507 | 7.370 | 7.370 | 99,326 | -0.13(-1.68%) |
Mar 19, 2004 | 7.503 | 7.527 | 7.490 | 7.495 | 23,590 | +0.00(+0.06%) |
Mar 18, 2004 | 7.490 | 7.587 | 7.490 | 7.490 | 147,748 | -0.00(-0.03%) |
Mar 17, 2004 | 7.345 | 7.515 | 7.345 | 7.493 | 58,354 | +0.15(+2.01%) |
Mar 16, 2004 | 7.273 | 7.391 | 7.249 | 7.345 | 21,934 | +0.10(+1.33%) |
Mar 15, 2004 | 7.418 | 7.418 | 7.237 | 7.249 | 120,019 | -0.15(-2.09%) |
Mar 12, 2004 | 7.309 | 7.406 | 7.261 | 7.403 | 48,421 | +0.07(+0.96%) |
Mar 11, 2004 | 7.249 | 7.430 | 7.249 | 7.333 | 79,047 | +0.08(+1.17%) |
Mar 10, 2004 | 7.563 | 7.563 | 7.249 | 7.249 | 40,144 | -0.29(-3.85%) |
Mar 09, 2004 | 7.889 | 7.889 | 7.539 | 7.539 | 26,487 | -0.39(-4.88%) |
Mar 08, 2004 | 7.756 | 7.925 | 7.708 | 7.925 | 22,762 | +0.19(+2.50%) |
Mar 05, 2004 | 7.739 | 7.756 | 7.708 | 7.732 | 6,207 | +0.01(+0.16%) |
Mar 04, 2004 | 7.763 | 7.763 | 7.684 | 7.720 | 12,001 | -0.04(-0.50%) |
Mar 03, 2004 | 7.756 | 7.780 | 7.623 | 7.759 | 16,554 | -0.05(-0.59%) |
Mar 02, 2004 | 8.037 | 8.037 | 7.792 | 7.805 | 95,602 | -0.23(-2.86%) |
Mar 01, 2004 | 7.913 | 8.155 | 7.913 | 8.034 | 138,229 | +0.24(+3.10%) |
Feb 27, 2004 | 7.672 | 7.925 | 7.672 | 7.792 | 83,186 | +0.12(+1.57%) |
Feb 26, 2004 | 7.512 | 7.937 | 7.493 | 7.672 | 138,643 | +0.18(+2.45%) |
Feb 25, 2004 | 6.872 | 7.756 | 6.838 | 7.488 | 114,225 | +0.60(+8.74%) |
Feb 24, 2004 | 6.766 | 6.985 | 6.766 | 6.886 | 53,802 | +0.12(+1.79%) |
Feb 23, 2004 | 6.671 | 6.766 | 6.669 | 6.766 | 51,318 | +0.09(+1.41%) |
Feb 20, 2004 | 6.768 | 6.768 | 6.645 | 6.671 | 145,265 | -0.09(-1.39%) |
Feb 19, 2004 | 6.790 | 6.836 | 6.763 | 6.766 | 59,596 | +0.00(+0.00%) |
Feb 18, 2004 | 6.911 | 6.911 | 6.766 | 6.766 | 44,697 | -0.14(-2.10%) |
Feb 17, 2004 | 6.766 | 6.911 | 6.761 | 6.911 | 48,007 | +0.14(+2.11%) |
Feb 13, 2004 | 6.621 | 6.782 | 6.621 | 6.768 | 38,489 | +0.06(+0.94%) |
Feb 12, 2004 | 6.669 | 6.717 | 6.548 | 6.705 | 269,837 | +0.04(+0.54%) |
Feb 11, 2004 | 6.826 | 6.826 | 6.403 | 6.669 | 112,984 | -0.10(-1.43%) |
Feb 10, 2004 | 6.403 | 6.766 | 6.379 | 6.766 | 79,461 | +0.34(+5.26%) |
Feb 09, 2004 | 6.282 | 6.451 | 6.258 | 6.427 | 48,421 | +0.12(+1.92%) |
Feb 06, 2004 | 6.222 | 6.306 | 6.186 | 6.306 | 48,007 | +0.07(+1.16%) |
Feb 05, 2004 | 6.161 | 6.270 | 6.161 | 6.234 | 46,766 | +0.13(+2.14%) |
Feb 04, 2004 | 6.306 | 6.331 | 6.101 | 6.103 | 52,560 | -0.25(-3.95%) |
Feb 03, 2004 | 6.113 | 6.355 | 6.101 | 6.355 | 68,287 | +0.22(+3.54%) |
Feb 02, 2004 | 6.186 | 6.186 | 6.101 | 6.137 | 63,320 | -0.05(-0.74%) |
Jan 30, 2004 | 6.065 | 6.210 | 5.992 | 6.183 | 86,083 | +0.14(+2.36%) |
Jan 29, 2004 | 5.845 | 6.041 | 5.739 | 6.041 | 55,871 | +0.17(+2.92%) |
Jan 28, 2004 | 6.041 | 6.041 | 5.869 | 5.869 | 46,766 | -0.20(-3.27%) |
Jan 27, 2004 | 5.988 | 6.159 | 5.797 | 6.067 | 94,774 | +0.08(+1.33%) |
Jan 26, 2004 | 6.210 | 6.258 | 5.968 | 5.988 | 26,487 | -0.26(-4.14%) |
Jan 23, 2004 | 6.186 | 6.246 | 6.161 | 6.246 | 36,419 | +0.01(+0.16%) |
Jan 22, 2004 | 6.152 | 6.248 | 6.152 | 6.236 | 20,693 | +0.07(+1.18%) |
Jan 21, 2004 | 6.258 | 6.282 | 6.161 | 6.164 | 14,485 | -0.12(-1.88%) |
Jan 20, 2004 | 6.258 | 6.427 | 6.161 | 6.282 | 58,768 | +0.02(+0.39%) |
Jan 16, 2004 | 5.872 | 6.258 | 5.872 | 6.258 | 132,021 | +0.39(+6.58%) |
Jan 15, 2004 | 5.799 | 5.896 | 5.799 | 5.872 | 32,281 | +0.05(+0.83%) |
Jan 14, 2004 | 5.823 | 5.847 | 5.799 | 5.823 | 145,265 | -0.02(-0.41%) |
Jan 13, 2004 | 5.799 | 5.869 | 5.799 | 5.847 | 76,564 | +0.03(+0.58%) |
Jan 12, 2004 | 6.077 | 6.113 | 5.799 | 5.814 | 82,358 | -0.24(-3.91%) |
Jan 09, 2004 | 5.896 | 6.161 | 5.859 | 6.050 | 144,851 | +0.24(+4.20%) |
Jan 08, 2004 | 5.497 | 5.944 | 5.497 | 5.806 | 264,043 | +0.31(+5.63%) |
Jan 07, 2004 | 5.340 | 5.509 | 5.340 | 5.497 | 163,889 | +0.13(+2.39%) |
Jan 06, 2004 | 5.461 | 5.461 | 5.197 | 5.369 | 284,322 | -0.14(-2.54%) |
Jan 05, 2004 | 5.666 | 5.751 | 5.497 | 5.509 | 67,873 | -0.10(-1.72%) |