Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.402 | 8.522 | 8.342 | 8.507 | 72,318 | +0.14(+1.61%) |
Mar 30, 2004 | 8.387 | 8.429 | 8.360 | 8.372 | 51,989 | -0.03(-0.36%) |
Mar 29, 2004 | 8.402 | 8.417 | 8.288 | 8.402 | 26,994 | +0.00(+0.00%) |
Mar 26, 2004 | 8.357 | 8.402 | 8.291 | 8.402 | 35,992 | +0.05(+0.54%) |
Mar 25, 2004 | 8.372 | 8.372 | 8.318 | 8.357 | 38,658 | +0.02(+0.18%) |
Mar 24, 2004 | 8.372 | 8.372 | 8.282 | 8.342 | 36,659 | -0.03(-0.36%) |
Mar 23, 2004 | 8.417 | 8.417 | 8.288 | 8.372 | 48,656 | +0.10(+1.16%) |
Mar 22, 2004 | 7.967 | 8.276 | 7.898 | 8.276 | 86,982 | +0.34(+4.27%) |
Mar 19, 2004 | 7.742 | 7.952 | 7.742 | 7.937 | 78,650 | +0.23(+2.96%) |
Mar 18, 2004 | 7.832 | 7.883 | 7.667 | 7.709 | 90,981 | -0.15(-1.95%) |
Mar 17, 2004 | 7.865 | 7.904 | 7.820 | 7.862 | 41,324 | -0.00(-0.04%) |
Mar 16, 2004 | 7.868 | 7.889 | 7.820 | 7.865 | 32,993 | +0.03(+0.34%) |
Mar 15, 2004 | 7.907 | 7.913 | 7.835 | 7.838 | 65,320 | +0.01(+0.08%) |
Mar 12, 2004 | 7.832 | 7.868 | 7.775 | 7.832 | 38,992 | -0.02(-0.31%) |
Mar 11, 2004 | 7.937 | 7.937 | 7.760 | 7.856 | 63,653 | -0.13(-1.58%) |
Mar 10, 2004 | 8.084 | 8.084 | 7.982 | 7.982 | 49,323 | -0.08(-0.97%) |
Mar 09, 2004 | 8.078 | 8.129 | 8.042 | 8.060 | 35,659 | -0.01(-0.11%) |
Mar 08, 2004 | 8.024 | 8.069 | 7.985 | 8.069 | 57,988 | +0.04(+0.52%) |
Mar 05, 2004 | 8.039 | 8.042 | 7.892 | 8.027 | 60,321 | +0.03(+0.41%) |
Mar 04, 2004 | 8.087 | 8.099 | 7.994 | 7.994 | 54,988 | -0.05(-0.60%) |
Mar 03, 2004 | 8.012 | 8.102 | 8.012 | 8.042 | 69,319 | -0.04(-0.52%) |
Mar 02, 2004 | 8.147 | 8.252 | 8.069 | 8.084 | 71,318 | -0.02(-0.22%) |
Mar 01, 2004 | 8.042 | 8.126 | 8.030 | 8.102 | 58,321 | +0.06(+0.75%) |
Feb 27, 2004 | 7.874 | 8.069 | 7.868 | 8.042 | 62,320 | +0.17(+2.17%) |
Feb 26, 2004 | 7.922 | 7.922 | 7.832 | 7.871 | 66,986 | -0.05(-0.61%) |
Feb 25, 2004 | 7.952 | 7.955 | 7.889 | 7.919 | 69,652 | -0.11(-1.35%) |
Feb 24, 2004 | 8.117 | 8.174 | 8.018 | 8.027 | 151,969 | -0.13(-1.55%) |
Feb 23, 2004 | 8.102 | 8.162 | 8.027 | 8.153 | 45,990 | -0.02(-0.26%) |
Feb 20, 2004 | 8.282 | 8.282 | 8.111 | 8.174 | 28,660 | -0.06(-0.76%) |
Feb 19, 2004 | 8.282 | 8.312 | 8.237 | 8.237 | 46,323 | -0.05(-0.54%) |
Feb 18, 2004 | 8.267 | 8.282 | 8.102 | 8.282 | 55,322 | -0.02(-0.18%) |
Feb 17, 2004 | 8.327 | 8.342 | 8.285 | 8.297 | 45,990 | -0.02(-0.25%) |
Feb 13, 2004 | 8.318 | 8.342 | 8.303 | 8.318 | 45,657 | -0.02(-0.29%) |
Feb 12, 2004 | 8.288 | 8.354 | 8.273 | 8.342 | 44,324 | -0.01(-0.07%) |
Feb 11, 2004 | 8.204 | 8.402 | 8.204 | 8.348 | 81,316 | +0.17(+2.13%) |
Feb 10, 2004 | 7.967 | 8.198 | 7.934 | 8.174 | 37,992 | +0.22(+2.79%) |
Feb 09, 2004 | 7.811 | 7.997 | 7.811 | 7.952 | 101,312 | +0.19(+2.44%) |
Feb 06, 2004 | 7.502 | 7.763 | 7.502 | 7.763 | 66,653 | +0.32(+4.23%) |
Feb 05, 2004 | 7.988 | 7.988 | 7.351 | 7.447 | 235,619 | -0.54(-6.76%) |
Feb 04, 2004 | 7.943 | 8.072 | 7.904 | 7.988 | 30,327 | +0.04(+0.53%) |
Feb 03, 2004 | 7.889 | 8.006 | 7.868 | 7.946 | 32,660 | +0.06(+0.72%) |
Feb 02, 2004 | 7.832 | 7.916 | 7.745 | 7.889 | 50,989 | +0.06(+0.73%) |
Jan 30, 2004 | 7.856 | 7.901 | 7.793 | 7.832 | 44,990 | -0.01(-0.11%) |
Jan 29, 2004 | 8.207 | 8.225 | 7.727 | 7.841 | 152,302 | -0.38(-4.64%) |
Jan 28, 2004 | 8.477 | 8.492 | 8.174 | 8.222 | 96,980 | -0.29(-3.42%) |
Jan 27, 2004 | 8.438 | 8.513 | 8.432 | 8.513 | 45,324 | +0.06(+0.71%) |
Jan 26, 2004 | 8.372 | 8.477 | 8.357 | 8.453 | 63,320 | +0.09(+1.11%) |
Jan 23, 2004 | 8.312 | 8.393 | 8.312 | 8.360 | 87,982 | +0.02(+0.18%) |
Jan 22, 2004 | 8.087 | 8.402 | 8.072 | 8.345 | 76,651 | +0.29(+3.61%) |
Jan 21, 2004 | 7.967 | 8.072 | 7.967 | 8.054 | 63,320 | +0.13(+1.67%) |
Jan 20, 2004 | 7.955 | 7.958 | 7.658 | 7.922 | 365,926 | -0.03(-0.41%) |
Jan 16, 2004 | 8.372 | 8.405 | 7.943 | 7.955 | 296,606 | -0.49(-5.83%) |
Jan 15, 2004 | 8.627 | 8.630 | 8.402 | 8.447 | 47,990 | -0.14(-1.68%) |
Jan 14, 2004 | 8.645 | 8.657 | 8.561 | 8.591 | 54,655 | -0.04(-0.42%) |
Jan 13, 2004 | 8.627 | 8.642 | 8.582 | 8.627 | 34,326 | +0.02(+0.17%) |
Jan 12, 2004 | 8.576 | 8.624 | 8.462 | 8.612 | 47,657 | +0.05(+0.53%) |
Jan 09, 2004 | 8.612 | 8.612 | 8.546 | 8.567 | 86,315 | +0.00(+0.00%) |
Jan 08, 2004 | 8.582 | 8.612 | 8.537 | 8.567 | 45,657 | -0.08(-0.87%) |
Jan 07, 2004 | 8.552 | 8.642 | 8.552 | 8.642 | 60,321 | +0.09(+1.05%) |
Jan 06, 2004 | 8.537 | 8.582 | 8.528 | 8.552 | 37,659 | -0.03(-0.31%) |
Jan 05, 2004 | 8.624 | 8.636 | 8.501 | 8.579 | 62,654 | +0.02(+0.18%) |