Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.286 | 8.996 | 7.983 | 8.570 | 152,063 | +0.10(+1.23%) |
Mar 30, 2004 | 8.475 | 8.636 | 8.381 | 8.466 | 190,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.286 | 8.627 | 8.097 | 8.466 | 219,329 | +0.55(+6.94%) |
Mar 26, 2004 | 7.775 | 7.926 | 7.699 | 7.917 | 57,446 | +0.13(+1.70%) |
Mar 25, 2004 | 7.491 | 8.021 | 7.481 | 7.784 | 149,739 | +0.28(+3.77%) |
Mar 24, 2004 | 7.661 | 7.661 | 7.282 | 7.501 | 99,897 | -0.08(-1.11%) |
Mar 23, 2004 | 7.083 | 7.614 | 7.083 | 7.585 | 100,108 | +0.53(+7.52%) |
Mar 22, 2004 | 7.708 | 7.784 | 7.008 | 7.055 | 150,479 | -0.62(-8.02%) |
Mar 19, 2004 | 8.116 | 8.163 | 7.642 | 7.670 | 57,340 | -0.27(-3.46%) |
Mar 18, 2004 | 7.860 | 8.011 | 7.765 | 7.945 | 95,356 | +0.06(+0.72%) |
Mar 17, 2004 | 7.756 | 8.172 | 7.756 | 7.888 | 190,290 | +0.00(+0.00%) |
Mar 16, 2004 | 8.011 | 8.438 | 7.633 | 7.888 | 114,469 | -0.09(-1.07%) |
Mar 15, 2004 | 8.158 | 8.343 | 7.879 | 7.974 | 124,818 | -0.22(-2.66%) |
Mar 12, 2004 | 7.983 | 8.286 | 7.974 | 8.191 | 233,691 | +0.14(+1.76%) |
Mar 11, 2004 | 8.636 | 8.902 | 8.002 | 8.049 | 226,193 | -0.05(-0.58%) |
Mar 10, 2004 | 8.296 | 8.712 | 8.049 | 8.097 | 303,281 | -0.29(-3.50%) |
Mar 09, 2004 | 8.665 | 9.138 | 8.296 | 8.390 | 125,980 | -0.27(-3.17%) |
Mar 08, 2004 | 8.864 | 9.148 | 8.636 | 8.665 | 124,607 | -0.34(-3.79%) |
Mar 05, 2004 | 8.580 | 9.025 | 8.570 | 9.006 | 175,611 | +0.35(+4.05%) |
Mar 04, 2004 | 8.665 | 8.712 | 8.448 | 8.655 | 87,225 | +0.04(+0.44%) |
Mar 03, 2004 | 8.570 | 8.996 | 8.362 | 8.617 | 107,816 | -0.07(-0.76%) |
Mar 02, 2004 | 9.138 | 9.138 | 8.570 | 8.684 | 78,777 | -0.53(-5.76%) |