Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.026 | 8.143 | 7.977 | 8.120 | 335,208 | +0.13(+1.63%) |
Mar 30, 2004 | 7.995 | 8.048 | 7.936 | 7.990 | 148,089 | -0.00(-0.06%) |
Mar 29, 2004 | 7.878 | 8.004 | 7.869 | 7.995 | 147,643 | +0.12(+1.48%) |
Mar 26, 2004 | 7.932 | 7.950 | 7.815 | 7.878 | 175,298 | -0.01(-0.11%) |
Mar 25, 2004 | 7.891 | 7.900 | 7.802 | 7.887 | 650,791 | +0.11(+1.38%) |
Mar 24, 2004 | 7.672 | 7.891 | 7.667 | 7.779 | 731,080 | +0.13(+1.76%) |
Mar 23, 2004 | 7.358 | 7.645 | 7.340 | 7.645 | 335,654 | +0.25(+3.33%) |
Mar 22, 2004 | 7.510 | 7.510 | 7.353 | 7.398 | 97,462 | -0.11(-1.49%) |
Mar 19, 2004 | 7.596 | 7.596 | 7.443 | 7.510 | 312,014 | -0.09(-1.12%) |
Mar 18, 2004 | 7.613 | 7.613 | 7.519 | 7.596 | 98,354 | -0.02(-0.29%) |
Mar 17, 2004 | 7.533 | 7.618 | 7.510 | 7.618 | 76,275 | +0.00(+0.06%) |
Mar 16, 2004 | 7.533 | 7.663 | 7.533 | 7.613 | 247,336 | +0.05(+0.71%) |
Mar 15, 2004 | 7.663 | 7.663 | 7.524 | 7.560 | 85,419 | -0.06(-0.77%) |
Mar 12, 2004 | 7.578 | 7.730 | 7.560 | 7.618 | 153,665 | +0.09(+1.13%) |
Mar 11, 2004 | 7.524 | 7.622 | 7.515 | 7.533 | 75,605 | +0.01(+0.12%) |
Mar 10, 2004 | 7.658 | 7.681 | 7.510 | 7.524 | 150,988 | -0.09(-1.18%) |
Mar 09, 2004 | 7.690 | 7.735 | 7.533 | 7.613 | 136,938 | -0.04(-0.59%) |
Mar 08, 2004 | 7.757 | 7.770 | 7.600 | 7.658 | 123,779 | -0.01(-0.12%) |
Mar 05, 2004 | 7.636 | 7.708 | 7.622 | 7.667 | 120,657 | +0.03(+0.41%) |
Mar 04, 2004 | 7.645 | 7.690 | 7.600 | 7.636 | 155,226 | -0.03(-0.41%) |
Mar 03, 2004 | 7.667 | 7.694 | 7.645 | 7.667 | 97,016 | +0.01(+0.12%) |
Mar 02, 2004 | 7.775 | 7.775 | 7.582 | 7.658 | 124,448 | -0.12(-1.50%) |
Mar 01, 2004 | 7.578 | 7.779 | 7.578 | 7.775 | 95,678 | +0.19(+2.54%) |
Feb 27, 2004 | 7.555 | 7.645 | 7.555 | 7.582 | 183,327 | +0.03(+0.36%) |
Feb 26, 2004 | 7.443 | 7.757 | 7.398 | 7.555 | 197,824 | +0.07(+0.90%) |
Feb 25, 2004 | 7.465 | 7.488 | 7.313 | 7.488 | 104,153 | +0.02(+0.30%) |
Feb 24, 2004 | 7.170 | 7.470 | 7.147 | 7.465 | 264,286 | +0.34(+4.72%) |
Feb 23, 2004 | 7.174 | 7.219 | 7.089 | 7.129 | 145,413 | -0.08(-1.06%) |
Feb 20, 2004 | 7.488 | 7.488 | 7.129 | 7.205 | 291,941 | -0.28(-3.77%) |
Feb 19, 2004 | 7.057 | 7.497 | 7.057 | 7.488 | 333,201 | +0.45(+6.44%) |
Feb 18, 2004 | 6.927 | 7.040 | 6.905 | 7.035 | 245,552 | +0.11(+1.62%) |
Feb 17, 2004 | 6.986 | 6.995 | 6.860 | 6.923 | 235,069 | -0.04(-0.64%) |
Feb 13, 2004 | 6.950 | 7.004 | 6.905 | 6.968 | 272,092 | +0.02(+0.26%) |
Feb 12, 2004 | 6.963 | 7.107 | 6.945 | 6.950 | 373,346 | -0.06(-0.90%) |
Feb 11, 2004 | 6.905 | 7.040 | 6.887 | 7.013 | 139,391 | +0.09(+1.30%) |
Feb 10, 2004 | 6.838 | 6.972 | 6.771 | 6.923 | 143,629 | +0.12(+1.78%) |
Feb 09, 2004 | 6.744 | 6.815 | 6.744 | 6.802 | 96,570 | +0.05(+0.80%) |
Feb 06, 2004 | 6.605 | 6.815 | 6.578 | 6.748 | 277,444 | +0.16(+2.38%) |
Feb 05, 2004 | 6.569 | 6.609 | 6.564 | 6.591 | 284,804 | +0.03(+0.48%) |
Feb 04, 2004 | 6.569 | 6.587 | 6.510 | 6.560 | 154,557 | -0.01(-0.14%) |
Feb 03, 2004 | 6.506 | 6.591 | 6.506 | 6.569 | 329,410 | +0.04(+0.69%) |
Feb 02, 2004 | 6.551 | 6.582 | 6.501 | 6.524 | 97,239 | -0.04(-0.68%) |
Jan 30, 2004 | 6.573 | 6.573 | 6.515 | 6.569 | 70,476 | -0.01(-0.14%) |
Jan 29, 2004 | 6.542 | 6.587 | 6.506 | 6.578 | 152,327 | +0.01(+0.20%) |
Jan 28, 2004 | 6.578 | 6.591 | 6.551 | 6.564 | 85,642 | -0.02(-0.34%) |
Jan 27, 2004 | 6.569 | 6.587 | 6.537 | 6.587 | 345,914 | +0.00(+0.07%) |
Jan 26, 2004 | 6.569 | 6.587 | 6.515 | 6.582 | 100,138 | +0.06(+0.96%) |
Jan 23, 2004 | 6.578 | 6.578 | 6.506 | 6.519 | 70,253 | -0.06(-0.89%) |
Jan 22, 2004 | 6.524 | 6.578 | 6.510 | 6.578 | 60,663 | +0.04(+0.55%) |
Jan 21, 2004 | 6.560 | 6.587 | 6.515 | 6.542 | 51,073 | -0.02(-0.27%) |
Jan 20, 2004 | 6.537 | 6.564 | 6.501 | 6.560 | 67,800 | +0.01(+0.21%) |
Jan 16, 2004 | 6.542 | 6.546 | 6.501 | 6.546 | 93,671 | +0.01(+0.21%) |
Jan 15, 2004 | 6.519 | 6.560 | 6.484 | 6.533 | 89,210 | -0.03(-0.48%) |
Jan 14, 2004 | 6.573 | 6.582 | 6.519 | 6.564 | 133,815 | -0.01(-0.14%) |
Jan 13, 2004 | 6.609 | 6.609 | 6.546 | 6.573 | 86,980 | -0.04(-0.61%) |
Jan 12, 2004 | 6.636 | 6.636 | 6.573 | 6.614 | 105,045 | +0.03(+0.48%) |
Jan 09, 2004 | 6.587 | 6.636 | 6.551 | 6.582 | 76,052 | -0.05(-0.81%) |
Jan 08, 2004 | 6.685 | 6.721 | 6.614 | 6.636 | 211,429 | -0.00(-0.07%) |
Jan 07, 2004 | 6.654 | 6.658 | 6.627 | 6.640 | 154,334 | -0.01(-0.20%) |
Jan 06, 2004 | 6.712 | 6.726 | 6.640 | 6.654 | 242,875 | -0.06(-0.87%) |
Jan 05, 2004 | 6.578 | 6.717 | 6.578 | 6.712 | 136,715 | +0.14(+2.11%) |