Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.054 | 7.201 | 6.946 | 7.201 | 267,957 | +0.14(+2.02%) |
Mar 30, 2004 | 7.049 | 7.088 | 6.941 | 7.059 | 181,821 | -0.01(-0.21%) |
Mar 29, 2004 | 6.773 | 7.083 | 6.773 | 7.074 | 267,348 | +0.30(+4.43%) |
Mar 26, 2004 | 6.704 | 6.852 | 6.694 | 6.773 | 148,098 | +0.02(+0.29%) |
Mar 25, 2004 | 6.611 | 6.867 | 6.562 | 6.754 | 184,259 | +0.19(+2.93%) |
Mar 24, 2004 | 6.744 | 6.744 | 6.503 | 6.562 | 201,323 | -0.18(-2.70%) |
Mar 23, 2004 | 6.645 | 6.837 | 6.645 | 6.744 | 329,309 | +0.25(+3.79%) |
Mar 22, 2004 | 6.744 | 6.744 | 6.443 | 6.498 | 257,800 | -0.27(-4.00%) |
Mar 19, 2004 | 6.916 | 6.916 | 6.744 | 6.768 | 153,176 | -0.10(-1.43%) |
Mar 18, 2004 | 6.852 | 6.901 | 6.744 | 6.867 | 222,858 | -0.02(-0.36%) |
Mar 17, 2004 | 6.758 | 6.985 | 6.758 | 6.891 | 553,793 | +0.15(+2.19%) |
Mar 16, 2004 | 6.581 | 6.758 | 6.581 | 6.744 | 334,998 | +0.16(+2.47%) |
Mar 15, 2004 | 6.714 | 6.729 | 6.557 | 6.581 | 341,499 | -0.13(-1.98%) |
Mar 12, 2004 | 6.547 | 6.714 | 6.517 | 6.714 | 300,056 | +0.19(+2.94%) |
Mar 11, 2004 | 6.439 | 6.576 | 6.434 | 6.522 | 519,663 | +0.02(+0.38%) |
Mar 10, 2004 | 6.571 | 6.704 | 6.478 | 6.498 | 247,439 | -0.08(-1.27%) |
Mar 09, 2004 | 6.611 | 6.690 | 6.498 | 6.581 | 254,956 | -0.06(-0.96%) |
Mar 08, 2004 | 6.793 | 6.891 | 6.640 | 6.645 | 177,148 | -0.15(-2.17%) |
Mar 05, 2004 | 6.768 | 6.847 | 6.754 | 6.793 | 474,970 | -0.10(-1.43%) |
Mar 04, 2004 | 6.754 | 6.906 | 6.719 | 6.891 | 247,033 | +0.14(+2.04%) |
Mar 03, 2004 | 6.842 | 6.842 | 6.630 | 6.754 | 260,441 | -0.09(-1.37%) |
Mar 02, 2004 | 7.054 | 7.054 | 6.842 | 6.847 | 125,548 | -0.16(-2.25%) |
Mar 01, 2004 | 7.034 | 7.049 | 6.965 | 7.005 | 227,530 | -0.01(-0.14%) |
Feb 27, 2004 | 6.842 | 7.138 | 6.842 | 7.014 | 350,844 | +0.17(+2.52%) |
Feb 26, 2004 | 6.867 | 6.891 | 6.818 | 6.842 | 264,910 | -0.02(-0.36%) |
Feb 25, 2004 | 6.783 | 6.985 | 6.758 | 6.867 | 785,793 | +0.08(+1.23%) |
Feb 24, 2004 | 6.694 | 6.886 | 6.670 | 6.783 | 505,646 | +0.09(+1.32%) |
Feb 23, 2004 | 6.699 | 6.699 | 6.596 | 6.694 | 1,000,525 | -0.00(-0.07%) |
Feb 20, 2004 | 6.768 | 6.768 | 6.621 | 6.699 | 427,635 | -0.07(-1.02%) |
Feb 19, 2004 | 6.891 | 6.916 | 6.763 | 6.768 | 216,560 | -0.10(-1.43%) |
Feb 18, 2004 | 6.980 | 6.985 | 6.818 | 6.867 | 220,420 | -0.09(-1.27%) |
Feb 17, 2004 | 6.975 | 7.019 | 6.941 | 6.955 | 142,409 | +0.00(+0.07%) |
Feb 13, 2004 | 7.211 | 7.216 | 6.891 | 6.950 | 173,085 | -0.23(-3.22%) |
Feb 12, 2004 | 7.049 | 7.339 | 7.039 | 7.182 | 169,835 | +0.06(+0.83%) |
Feb 11, 2004 | 7.088 | 7.123 | 7.054 | 7.123 | 363,439 | -0.06(-0.89%) |
Feb 10, 2004 | 7.113 | 7.187 | 7.049 | 7.187 | 394,928 | +0.07(+1.04%) |
Feb 09, 2004 | 7.014 | 7.197 | 6.941 | 7.113 | 975,537 | +0.10(+1.40%) |
Feb 06, 2004 | 7.078 | 7.078 | 6.990 | 7.014 | 637,492 | -0.06(-0.90%) |
Feb 05, 2004 | 7.187 | 7.325 | 7.078 | 7.078 | 440,637 | -0.06(-0.83%) |
Feb 04, 2004 | 7.384 | 7.457 | 7.138 | 7.138 | 298,837 | -0.26(-3.53%) |
Feb 03, 2004 | 7.502 | 7.605 | 7.398 | 7.398 | 133,674 | -0.10(-1.38%) |
Feb 02, 2004 | 7.669 | 7.713 | 7.497 | 7.502 | 222,451 | -0.21(-2.68%) |
Jan 30, 2004 | 7.561 | 7.708 | 7.536 | 7.708 | 143,222 | +0.17(+2.29%) |
Jan 29, 2004 | 7.708 | 7.822 | 7.526 | 7.536 | 214,935 | -0.12(-1.61%) |
Jan 28, 2004 | 7.900 | 8.043 | 7.659 | 7.659 | 289,695 | -0.24(-3.05%) |
Jan 27, 2004 | 8.230 | 8.265 | 7.738 | 7.900 | 408,945 | -0.33(-4.01%) |
Jan 26, 2004 | 8.368 | 8.412 | 8.033 | 8.230 | 286,851 | -0.24(-2.79%) |
Jan 23, 2004 | 8.688 | 8.703 | 8.191 | 8.467 | 639,320 | -0.30(-3.37%) |
Jan 22, 2004 | 8.723 | 8.811 | 8.718 | 8.762 | 207,418 | +0.04(+0.45%) |
Jan 21, 2004 | 8.639 | 8.811 | 8.624 | 8.723 | 149,316 | +0.01(+0.11%) |
Jan 20, 2004 | 8.550 | 8.713 | 8.550 | 8.713 | 172,273 | +0.06(+0.74%) |
Jan 16, 2004 | 8.540 | 8.668 | 8.526 | 8.649 | 207,418 | +0.13(+1.56%) |
Jan 15, 2004 | 8.521 | 8.535 | 8.358 | 8.516 | 220,014 | -0.00(-0.06%) |
Jan 14, 2004 | 8.343 | 8.521 | 8.270 | 8.521 | 288,476 | +0.18(+2.12%) |
Jan 13, 2004 | 8.220 | 8.343 | 8.122 | 8.343 | 316,917 | +0.07(+0.89%) |
Jan 12, 2004 | 8.122 | 8.275 | 8.083 | 8.270 | 130,830 | +0.13(+1.63%) |
Jan 09, 2004 | 8.083 | 8.270 | 8.073 | 8.137 | 216,763 | +0.02(+0.24%) |
Jan 08, 2004 | 7.950 | 8.235 | 7.940 | 8.117 | 202,136 | +0.17(+2.11%) |
Jan 07, 2004 | 7.753 | 7.979 | 7.753 | 7.950 | 104,826 | +0.11(+1.44%) |
Jan 06, 2004 | 7.969 | 8.033 | 7.836 | 7.836 | 82,479 | -0.18(-2.27%) |
Jan 05, 2004 | 7.851 | 8.019 | 7.851 | 8.019 | 91,621 | +0.22(+2.78%) |