Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.717 | 7.180 | 6.717 | 7.090 | 119,111 | +0.34(+5.09%) |
Mar 30, 2004 | 6.852 | 7.016 | 6.725 | 6.747 | 74,897 | -0.07(-1.09%) |
Mar 29, 2004 | 6.501 | 6.829 | 6.501 | 6.822 | 111,742 | +0.28(+4.22%) |
Mar 26, 2004 | 6.650 | 6.702 | 6.531 | 6.546 | 192,400 | -0.08(-1.24%) |
Mar 25, 2004 | 6.590 | 6.665 | 6.426 | 6.628 | 62,704 | -0.10(-1.55%) |
Mar 24, 2004 | 6.538 | 6.814 | 6.538 | 6.732 | 184,763 | -0.05(-0.77%) |
Mar 23, 2004 | 6.605 | 6.822 | 6.605 | 6.784 | 169,087 | +0.10(+1.56%) |
Mar 22, 2004 | 6.665 | 6.717 | 6.516 | 6.680 | 99,148 | +0.01(+0.11%) |
Mar 19, 2004 | 6.605 | 6.710 | 6.605 | 6.672 | 152,741 | -0.07(-1.11%) |
Mar 18, 2004 | 6.740 | 6.896 | 6.560 | 6.747 | 183,022 | -0.07(-1.09%) |
Mar 17, 2004 | 6.896 | 6.911 | 6.717 | 6.822 | 100,086 | +0.07(+1.11%) |
Mar 16, 2004 | 7.023 | 7.075 | 6.710 | 6.747 | 161,718 | -0.06(-0.88%) |
Mar 15, 2004 | 7.165 | 7.202 | 6.807 | 6.807 | 380,380 | -0.47(-6.46%) |
Mar 12, 2004 | 7.546 | 7.695 | 6.934 | 7.277 | 1,253,152 | -0.24(-3.18%) |
Mar 11, 2004 | 7.464 | 7.695 | 7.464 | 7.516 | 174,849 | -0.10(-1.27%) |
Mar 10, 2004 | 7.650 | 7.732 | 7.493 | 7.613 | 185,031 | -0.01(-0.10%) |
Mar 09, 2004 | 7.374 | 7.687 | 7.374 | 7.620 | 371,403 | +0.18(+2.41%) |
Mar 08, 2004 | 7.531 | 7.538 | 7.426 | 7.441 | 257,919 | -0.02(-0.30%) |
Mar 05, 2004 | 7.441 | 7.531 | 7.210 | 7.464 | 317,408 | +0.04(+0.51%) |
Mar 04, 2004 | 7.311 | 7.456 | 7.165 | 7.426 | 58,818 | +0.13(+1.83%) |
Mar 03, 2004 | 7.292 | 7.381 | 7.180 | 7.292 | 87,491 | +0.02(+0.31%) |
Mar 02, 2004 | 7.605 | 7.605 | 7.217 | 7.270 | 119,915 | -0.16(-2.21%) |
Mar 01, 2004 | 7.501 | 7.538 | 7.180 | 7.434 | 87,625 | +0.02(+0.30%) |
Feb 27, 2004 | 6.658 | 7.426 | 6.658 | 7.411 | 330,538 | +0.66(+9.72%) |
Feb 26, 2004 | 6.717 | 6.829 | 6.643 | 6.755 | 105,445 | -0.02(-0.33%) |
Feb 25, 2004 | 6.777 | 6.964 | 6.755 | 6.777 | 118,039 | +0.00(+0.00%) |
Feb 24, 2004 | 7.202 | 7.202 | 6.777 | 6.777 | 161,718 | -0.46(-6.30%) |
Feb 23, 2004 | 7.329 | 7.359 | 7.128 | 7.232 | 162,254 | -0.04(-0.62%) |
Feb 20, 2004 | 7.426 | 7.426 | 7.240 | 7.277 | 123,935 | -0.04(-0.51%) |
Feb 19, 2004 | 7.486 | 7.538 | 7.284 | 7.314 | 116,432 | -0.07(-0.91%) |
Feb 18, 2004 | 7.740 | 7.762 | 7.359 | 7.381 | 273,863 | -0.30(-3.88%) |
Feb 17, 2004 | 7.732 | 7.911 | 7.613 | 7.679 | 77,576 | -0.06(-0.78%) |
Feb 13, 2004 | 7.911 | 8.016 | 7.695 | 7.740 | 61,230 | -0.11(-1.43%) |
Feb 12, 2004 | 8.046 | 8.210 | 7.852 | 7.852 | 70,609 | -0.34(-4.19%) |
Feb 11, 2004 | 8.180 | 8.210 | 7.874 | 8.195 | 187,979 | +0.22(+2.81%) |
Feb 10, 2004 | 8.068 | 8.135 | 7.949 | 7.971 | 48,100 | -0.16(-2.02%) |
Feb 09, 2004 | 7.874 | 8.165 | 7.799 | 8.135 | 155,689 | +0.15(+1.87%) |
Feb 06, 2004 | 7.993 | 8.016 | 7.777 | 7.986 | 95,530 | +0.25(+3.28%) |
Feb 05, 2004 | 7.486 | 8.195 | 7.486 | 7.732 | 420,843 | -0.10(-1.33%) |
Feb 04, 2004 | 6.829 | 7.837 | 6.755 | 7.837 | 443,620 | +0.93(+13.51%) |
Feb 03, 2004 | 7.337 | 7.352 | 6.725 | 6.904 | 138,539 | -0.34(-4.74%) |
Feb 02, 2004 | 7.635 | 7.635 | 7.173 | 7.247 | 123,533 | -0.14(-1.92%) |
Jan 30, 2004 | 7.046 | 7.648 | 6.934 | 7.389 | 230,720 | +0.22(+3.12%) |
Jan 29, 2004 | 7.464 | 7.493 | 6.613 | 7.165 | 311,512 | -0.37(-4.95%) |
Jan 28, 2004 | 7.829 | 7.829 | 7.426 | 7.538 | 105,847 | -0.11(-1.46%) |
Jan 27, 2004 | 7.882 | 7.889 | 7.650 | 7.650 | 97,674 | -0.15(-1.91%) |
Jan 26, 2004 | 7.807 | 7.889 | 7.546 | 7.799 | 140,951 | -0.04(-0.48%) |
Jan 23, 2004 | 7.523 | 7.874 | 7.508 | 7.837 | 166,676 | +0.31(+4.17%) |
Jan 22, 2004 | 7.799 | 7.837 | 7.516 | 7.523 | 135,055 | -0.30(-3.82%) |
Jan 21, 2004 | 7.725 | 7.837 | 7.426 | 7.822 | 123,265 | +0.10(+1.26%) |
Jan 20, 2004 | 7.762 | 7.837 | 7.367 | 7.725 | 394,314 | -0.09(-1.14%) |
Jan 16, 2004 | 8.202 | 8.202 | 7.777 | 7.814 | 391,367 | -0.16(-1.98%) |
Jan 15, 2004 | 7.979 | 8.135 | 7.911 | 7.971 | 114,863 | -0.05(-0.65%) |
Jan 14, 2004 | 7.762 | 8.202 | 7.710 | 8.023 | 331,679 | +0.33(+4.27%) |
Jan 13, 2004 | 7.665 | 7.710 | 7.538 | 7.695 | 175,135 | +0.11(+1.48%) |
Jan 12, 2004 | 7.643 | 7.762 | 7.523 | 7.583 | 267,028 | -0.12(-1.55%) |
Jan 09, 2004 | 7.464 | 7.725 | 7.464 | 7.702 | 181,011 | +0.05(+0.68%) |
Jan 08, 2004 | 7.173 | 7.717 | 7.173 | 7.650 | 229,210 | +0.23(+3.12%) |
Jan 07, 2004 | 7.755 | 7.799 | 7.143 | 7.419 | 383,361 | -0.14(-1.88%) |
Jan 06, 2004 | 7.643 | 7.725 | 7.471 | 7.561 | 424,327 | +0.05(+0.70%) |
Jan 05, 2004 | 7.419 | 7.650 | 7.404 | 7.508 | 492,927 | +0.09(+1.21%) |