Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.367 | 6.514 | 6.262 | 6.440 | 28,935 | -0.07(-1.12%) |
Mar 30, 2004 | 6.449 | 6.579 | 6.286 | 6.514 | 46,788 | +0.04(+0.63%) |
Mar 29, 2004 | 6.197 | 6.554 | 6.197 | 6.473 | 37,061 | +0.37(+6.13%) |
Mar 26, 2004 | 5.953 | 6.392 | 5.929 | 6.099 | 28,811 | +0.09(+1.49%) |
Mar 25, 2004 | 5.685 | 6.083 | 5.677 | 6.010 | 36,692 | +0.32(+5.56%) |
Mar 24, 2004 | 5.685 | 5.880 | 5.624 | 5.693 | 59,963 | +0.03(+0.57%) |
Mar 23, 2004 | 5.279 | 5.734 | 5.238 | 5.661 | 63,041 | +0.38(+7.23%) |
Mar 22, 2004 | 5.563 | 5.563 | 5.279 | 5.279 | 30,043 | -0.23(-4.13%) |
Mar 19, 2004 | 5.523 | 5.555 | 5.474 | 5.506 | 26,841 | -0.02(-0.29%) |
Mar 18, 2004 | 5.754 | 5.754 | 5.523 | 5.523 | 20,685 | -0.17(-3.00%) |
Mar 17, 2004 | 6.091 | 6.213 | 5.685 | 5.693 | 43,341 | -0.24(-3.97%) |
Mar 16, 2004 | 5.896 | 6.018 | 5.766 | 5.929 | 31,890 | +0.06(+1.11%) |
Mar 15, 2004 | 6.099 | 6.282 | 5.807 | 5.864 | 54,668 | -0.22(-3.60%) |
Mar 12, 2004 | 6.700 | 6.733 | 6.083 | 6.083 | 78,925 | -0.03(-0.53%) |
Mar 11, 2004 | 6.246 | 6.497 | 6.091 | 6.116 | 23,394 | -0.32(-5.04%) |
Mar 10, 2004 | 6.733 | 6.749 | 6.254 | 6.440 | 38,662 | -0.06(-0.87%) |
Mar 09, 2004 | 6.976 | 6.976 | 6.424 | 6.497 | 77,570 | -0.24(-3.50%) |
Mar 08, 2004 | 7.058 | 7.301 | 6.733 | 6.733 | 47,404 | -0.37(-5.15%) |
Mar 05, 2004 | 7.066 | 7.220 | 7.066 | 7.098 | 18,838 | -0.02(-0.23%) |
Mar 04, 2004 | 7.025 | 7.204 | 6.879 | 7.115 | 34,106 | +0.12(+1.74%) |
Mar 03, 2004 | 6.822 | 7.106 | 6.822 | 6.993 | 45,064 | +0.17(+2.50%) |
Mar 02, 2004 | 6.871 | 6.928 | 6.708 | 6.822 | 69,936 | -0.22(-3.11%) |
Mar 01, 2004 | 6.806 | 7.147 | 6.806 | 7.041 | 68,336 | +0.08(+1.17%) |
Feb 27, 2004 | 7.066 | 7.106 | 6.903 | 6.960 | 32,382 | -0.11(-1.49%) |
Feb 26, 2004 | 7.236 | 7.236 | 6.880 | 7.066 | 38,908 | -0.17(-2.36%) |
Feb 25, 2004 | 6.871 | 7.309 | 6.871 | 7.236 | 92,222 | +0.20(+2.89%) |
Feb 24, 2004 | 7.017 | 7.188 | 6.700 | 7.033 | 58,608 | -0.11(-1.59%) |
Feb 23, 2004 | 7.228 | 7.309 | 6.928 | 7.147 | 46,296 | +0.03(+0.46%) |
Feb 20, 2004 | 7.123 | 7.431 | 7.115 | 7.115 | 24,625 | -0.03(-0.45%) |
Feb 19, 2004 | 7.472 | 7.480 | 7.147 | 7.147 | 46,173 | -0.30(-4.03%) |
Feb 18, 2004 | 7.829 | 8.023 | 7.431 | 7.448 | 37,430 | -0.25(-3.28%) |
Feb 17, 2004 | 7.870 | 7.959 | 7.366 | 7.700 | 84,096 | +0.42(+5.70%) |
Feb 13, 2004 | 8.235 | 8.235 | 7.204 | 7.285 | 72,522 | -0.64(-8.09%) |
Feb 12, 2004 | 8.049 | 8.390 | 7.927 | 7.927 | 63,041 | -0.53(-6.24%) |
Feb 11, 2004 | 8.130 | 8.455 | 8.049 | 8.455 | 149,477 | +0.25(+3.07%) |
Feb 10, 2004 | 8.243 | 8.495 | 8.122 | 8.203 | 46,788 | -0.08(-0.98%) |
Feb 09, 2004 | 8.422 | 8.429 | 8.211 | 8.284 | 36,938 | -0.04(-0.49%) |
Feb 06, 2004 | 7.992 | 8.528 | 7.935 | 8.325 | 181,121 | +0.29(+3.64%) |
Feb 05, 2004 | 8.215 | 8.431 | 7.951 | 8.032 | 72,522 | -0.18(-2.18%) |
Feb 04, 2004 | 8.114 | 8.731 | 8.114 | 8.211 | 66,981 | -0.27(-3.16%) |
Feb 03, 2004 | 8.065 | 8.479 | 7.927 | 8.479 | 259,307 | +0.35(+4.31%) |
Feb 02, 2004 | 8.446 | 8.487 | 7.943 | 8.129 | 77,693 | -0.14(-1.68%) |
Jan 30, 2004 | 8.771 | 8.853 | 7.837 | 8.268 | 233,081 | +0.84(+11.26%) |
Jan 29, 2004 | 8.000 | 8.040 | 7.309 | 7.431 | 95,054 | -0.69(-8.50%) |
Jan 28, 2004 | 8.122 | 8.122 | 8.016 | 8.122 | 31,767 | +0.01(+0.10%) |
Jan 27, 2004 | 8.081 | 8.122 | 7.951 | 8.114 | 26,718 | +0.00(+0.00%) |
Jan 26, 2004 | 8.122 | 8.146 | 7.984 | 8.114 | 30,412 | -0.08(-0.99%) |
Jan 23, 2004 | 8.382 | 8.446 | 8.016 | 8.195 | 69,321 | -0.41(-4.72%) |
Jan 22, 2004 | 8.325 | 8.609 | 8.325 | 8.601 | 57,500 | +0.18(+2.12%) |
Jan 21, 2004 | 8.203 | 8.511 | 8.203 | 8.422 | 43,587 | +0.22(+2.67%) |
Jan 20, 2004 | 8.016 | 8.528 | 8.016 | 8.203 | 76,093 | -0.07(-0.88%) |
Jan 16, 2004 | 7.845 | 8.317 | 7.845 | 8.276 | 32,505 | +0.24(+3.03%) |
Jan 15, 2004 | 7.894 | 8.089 | 7.732 | 8.032 | 49,534 | -0.05(-0.60%) |
Jan 14, 2004 | 7.732 | 8.170 | 7.732 | 8.081 | 18,978 | +0.09(+1.12%) |
Jan 13, 2004 | 8.040 | 8.178 | 7.806 | 7.992 | 39,178 | -0.14(-1.70%) |
Jan 12, 2004 | 7.881 | 8.195 | 7.724 | 8.130 | 50,168 | +0.33(+4.27%) |
Jan 09, 2004 | 7.915 | 8.040 | 7.740 | 7.797 | 38,231 | -0.08(-1.03%) |
Jan 08, 2004 | 8.130 | 8.130 | 7.772 | 7.878 | 49,828 | -0.16(-2.02%) |
Jan 07, 2004 | 8.122 | 8.325 | 7.938 | 8.040 | 107,750 | +0.00(+0.00%) |
Jan 06, 2004 | 7.797 | 8.192 | 7.659 | 8.040 | 101,950 | +0.32(+4.21%) |
Jan 05, 2004 | 6.887 | 8.796 | 6.863 | 7.716 | 694,442 | +0.90(+13.23%) |