Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.657 | 7.657 | 7.299 | 7.400 | 183,837 | +0.00(+0.00%) |
Mar 30, 2004 | 7.813 | 7.821 | 7.377 | 7.400 | 228,385 | -0.30(-3.85%) |
Mar 29, 2004 | 8.249 | 8.249 | 7.595 | 7.696 | 596,445 | -0.25(-3.14%) |
Mar 26, 2004 | 7.789 | 8.171 | 7.579 | 7.945 | 98,594 | +0.16(+2.00%) |
Mar 25, 2004 | 7.392 | 7.906 | 7.244 | 7.789 | 74,844 | +0.41(+5.49%) |
Mar 24, 2004 | 7.384 | 7.525 | 7.268 | 7.384 | 54,560 | -0.16(-2.17%) |
Mar 23, 2004 | 7.291 | 7.665 | 7.221 | 7.548 | 56,358 | +0.23(+3.09%) |
Mar 22, 2004 | 7.548 | 7.548 | 7.299 | 7.322 | 73,945 | -0.11(-1.47%) |
Mar 19, 2004 | 7.743 | 7.782 | 7.330 | 7.431 | 23,878 | +0.04(+0.53%) |
Mar 18, 2004 | 7.478 | 7.626 | 7.338 | 7.392 | 40,310 | -0.18(-2.37%) |
Mar 17, 2004 | 7.509 | 7.603 | 7.299 | 7.571 | 73,304 | +0.26(+3.62%) |
Mar 16, 2004 | 7.525 | 7.782 | 7.268 | 7.307 | 97,439 | +0.04(+0.54%) |
Mar 15, 2004 | 8.093 | 8.101 | 7.268 | 7.268 | 123,500 | -0.83(-10.29%) |
Mar 12, 2004 | 7.548 | 8.179 | 7.400 | 8.101 | 135,439 | +0.57(+7.55%) |
Mar 11, 2004 | 7.719 | 7.719 | 7.400 | 7.532 | 51,094 | -0.02(-0.21%) |
Mar 10, 2004 | 7.571 | 7.712 | 7.400 | 7.548 | 58,412 | +0.05(+0.62%) |
Mar 09, 2004 | 7.564 | 7.899 | 7.400 | 7.501 | 93,331 | -0.23(-2.92%) |
Mar 08, 2004 | 8.179 | 8.179 | 7.408 | 7.727 | 252,135 | -0.23(-2.84%) |
Mar 05, 2004 | 8.031 | 8.195 | 7.789 | 7.953 | 57,000 | -0.23(-2.76%) |
Mar 04, 2004 | 8.475 | 8.475 | 7.984 | 8.179 | 193,337 | -0.09(-1.13%) |
Mar 03, 2004 | 7.906 | 8.568 | 7.743 | 8.272 | 178,574 | +0.42(+5.36%) |
Mar 02, 2004 | 7.400 | 7.945 | 7.400 | 7.852 | 234,418 | +0.45(+6.11%) |
Mar 01, 2004 | 7.073 | 7.704 | 6.948 | 7.400 | 206,047 | +0.39(+5.56%) |
Feb 27, 2004 | 6.917 | 7.088 | 6.816 | 7.011 | 235,060 | +0.38(+5.76%) |
Feb 26, 2004 | 6.372 | 6.987 | 6.372 | 6.629 | 267,797 | +0.57(+9.38%) |
Feb 25, 2004 | 5.865 | 6.076 | 5.834 | 6.060 | 74,716 | +0.18(+3.05%) |
Feb 24, 2004 | 5.842 | 6.021 | 5.827 | 5.881 | 36,587 | +0.03(+0.53%) |
Feb 23, 2004 | 5.795 | 5.974 | 5.795 | 5.850 | 24,135 | -0.08(-1.31%) |
Feb 20, 2004 | 5.827 | 6.013 | 5.827 | 5.928 | 20,155 | +0.05(+0.79%) |
Feb 19, 2004 | 5.990 | 6.005 | 5.827 | 5.881 | 32,094 | +0.08(+1.34%) |
Feb 18, 2004 | 6.037 | 6.068 | 5.803 | 5.803 | 25,675 | -0.19(-3.25%) |
Feb 17, 2004 | 5.842 | 6.045 | 5.842 | 5.998 | 22,209 | +0.16(+2.67%) |
Feb 13, 2004 | 5.889 | 5.951 | 5.795 | 5.842 | 17,587 | -0.19(-3.10%) |
Feb 12, 2004 | 5.959 | 6.076 | 5.858 | 6.029 | 20,797 | +0.16(+2.65%) |
Feb 11, 2004 | 5.967 | 6.021 | 5.842 | 5.873 | 21,439 | -0.20(-3.33%) |
Feb 10, 2004 | 6.169 | 6.232 | 5.749 | 6.076 | 26,189 | +0.04(+0.65%) |
Feb 09, 2004 | 5.951 | 6.278 | 5.920 | 6.037 | 18,101 | +0.21(+3.61%) |
Feb 06, 2004 | 5.850 | 6.068 | 5.756 | 5.827 | 8,986 | -0.05(-0.93%) |
Feb 05, 2004 | 5.562 | 6.029 | 5.476 | 5.881 | 15,533 | +0.00(+0.00%) |
Feb 04, 2004 | 5.967 | 5.967 | 5.569 | 5.881 | 43,391 | -0.13(-2.20%) |
Feb 03, 2004 | 6.052 | 6.224 | 5.795 | 6.013 | 20,797 | -0.10(-1.66%) |
Feb 02, 2004 | 5.858 | 6.271 | 5.788 | 6.115 | 46,729 | +0.27(+4.67%) |
Jan 30, 2004 | 5.772 | 6.224 | 5.733 | 5.842 | 39,540 | -0.01(-0.13%) |
Jan 29, 2004 | 5.764 | 6.029 | 5.725 | 5.850 | 37,229 | +0.03(+0.54%) |
Jan 28, 2004 | 6.107 | 6.130 | 5.803 | 5.819 | 13,736 | -0.10(-1.71%) |
Jan 27, 2004 | 6.341 | 6.341 | 5.920 | 5.920 | 10,141 | -0.32(-5.12%) |
Jan 26, 2004 | 6.076 | 6.239 | 6.037 | 6.239 | 13,479 | +0.05(+0.75%) |
Jan 23, 2004 | 6.150 | 6.271 | 5.865 | 6.193 | 20,412 | +0.09(+1.53%) |
Jan 22, 2004 | 6.115 | 6.341 | 5.943 | 6.099 | 30,939 | -0.12(-2.00%) |
Jan 21, 2004 | 6.193 | 6.380 | 5.764 | 6.224 | 30,040 | +0.04(+0.63%) |
Jan 20, 2004 | 5.764 | 6.356 | 5.764 | 6.185 | 50,324 | -0.01(-0.13%) |
Jan 16, 2004 | 6.037 | 6.239 | 5.951 | 6.193 | 20,540 | +0.16(+2.58%) |
Jan 15, 2004 | 6.177 | 6.247 | 6.006 | 6.037 | 33,169 | -0.20(-3.25%) |
Jan 14, 2004 | 6.317 | 6.325 | 6.224 | 6.239 | 37,997 | +0.02(+0.25%) |
Jan 13, 2004 | 6.060 | 6.232 | 5.897 | 6.224 | 40,167 | +0.19(+3.10%) |
Jan 12, 2004 | 5.881 | 6.052 | 5.842 | 6.037 | 34,081 | +0.12(+1.97%) |
Jan 09, 2004 | 6.107 | 6.232 | 5.873 | 5.920 | 30,627 | -0.26(-4.28%) |
Jan 08, 2004 | 6.232 | 6.309 | 6.060 | 6.185 | 57,975 | +0.01(+0.13%) |
Jan 07, 2004 | 6.037 | 6.465 | 6.037 | 6.177 | 184,601 | +0.55(+9.83%) |
Jan 06, 2004 | 5.815 | 5.819 | 5.562 | 5.624 | 46,472 | -0.11(-1.90%) |
Jan 05, 2004 | 5.663 | 6.130 | 5.647 | 5.733 | 91,790 | -0.05(-0.94%) |