Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.871 | 6.879 | 6.642 | 6.871 | 90,800 | +0.04(+0.56%) |
Mar 30, 2004 | 6.672 | 6.856 | 6.665 | 6.833 | 75,231 | +0.12(+1.82%) |
Mar 29, 2004 | 6.879 | 6.955 | 6.688 | 6.711 | 181,994 | -0.16(-2.34%) |
Mar 26, 2004 | 6.986 | 6.993 | 6.848 | 6.871 | 52,988 | -0.10(-1.43%) |
Mar 25, 2004 | 6.764 | 6.986 | 6.756 | 6.971 | 116,837 | +0.23(+3.40%) |
Mar 24, 2004 | 6.703 | 6.848 | 6.588 | 6.741 | 127,827 | +0.04(+0.57%) |
Mar 23, 2004 | 6.802 | 6.879 | 6.588 | 6.703 | 201,227 | -0.12(-1.79%) |
Mar 22, 2004 | 7.055 | 7.055 | 6.688 | 6.825 | 260,103 | -0.21(-2.93%) |
Mar 19, 2004 | 7.070 | 7.070 | 7.024 | 7.032 | 60,446 | -0.02(-0.33%) |
Mar 18, 2004 | 6.955 | 7.070 | 6.726 | 7.055 | 166,555 | -0.09(-1.28%) |
Mar 17, 2004 | 7.261 | 7.337 | 7.116 | 7.146 | 116,706 | -0.10(-1.37%) |
Mar 16, 2004 | 8.063 | 8.323 | 6.497 | 7.246 | 776,648 | -0.63(-7.96%) |
Mar 15, 2004 | 7.796 | 7.911 | 7.681 | 7.872 | 224,254 | +0.28(+3.62%) |
Mar 12, 2004 | 7.949 | 7.949 | 7.452 | 7.597 | 168,648 | -0.29(-3.68%) |
Mar 11, 2004 | 7.888 | 7.995 | 7.643 | 7.888 | 171,003 | -0.08(-1.05%) |
Mar 10, 2004 | 7.635 | 8.025 | 7.483 | 7.972 | 237,469 | +0.47(+6.32%) |
Mar 09, 2004 | 7.643 | 7.834 | 7.490 | 7.498 | 153,210 | -0.15(-1.90%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.628 | 7.643 | 301,710 | -0.30(-3.75%) |
Mar 05, 2004 | 7.651 | 7.949 | 7.651 | 7.941 | 183,564 | +0.05(+0.58%) |
Mar 04, 2004 | 8.178 | 8.178 | 7.834 | 7.895 | 180,555 | -0.11(-1.34%) |
Mar 03, 2004 | 8.362 | 8.369 | 7.872 | 8.002 | 232,366 | -0.31(-3.68%) |
Mar 02, 2004 | 8.446 | 8.537 | 8.033 | 8.308 | 343,447 | +0.06(+0.74%) |
Mar 01, 2004 | 8.102 | 8.293 | 7.880 | 8.247 | 530,543 | +0.77(+10.33%) |
Feb 27, 2004 | 7.330 | 7.551 | 7.330 | 7.475 | 270,570 | +0.23(+3.16%) |
Feb 26, 2004 | 6.795 | 7.253 | 6.787 | 7.246 | 247,151 | +0.45(+6.64%) |
Feb 25, 2004 | 6.573 | 6.795 | 6.573 | 6.795 | 73,661 | +0.15(+2.18%) |
Feb 24, 2004 | 6.504 | 6.726 | 6.359 | 6.649 | 209,077 | -0.04(-0.57%) |
Feb 23, 2004 | 6.802 | 6.810 | 6.542 | 6.688 | 116,444 | -0.13(-1.91%) |
Feb 20, 2004 | 6.871 | 6.871 | 6.649 | 6.818 | 124,818 | +0.05(+0.79%) |
Feb 19, 2004 | 6.818 | 6.841 | 6.588 | 6.764 | 152,425 | +0.05(+0.68%) |
Feb 18, 2004 | 6.764 | 6.856 | 6.611 | 6.718 | 135,808 | +0.01(+0.11%) |
Feb 17, 2004 | 6.993 | 7.016 | 6.688 | 6.711 | 170,742 | -0.14(-2.01%) |
Feb 13, 2004 | 7.016 | 7.016 | 6.497 | 6.848 | 337,690 | +0.02(+0.34%) |
Feb 12, 2004 | 7.261 | 7.261 | 6.802 | 6.825 | 308,906 | -0.34(-4.70%) |
Feb 11, 2004 | 7.185 | 7.368 | 7.108 | 7.162 | 211,040 | -0.02(-0.32%) |
Feb 10, 2004 | 7.070 | 7.261 | 7.047 | 7.185 | 220,983 | +0.16(+2.29%) |
Feb 09, 2004 | 6.917 | 7.223 | 6.871 | 7.024 | 187,358 | +0.08(+1.10%) |
Feb 06, 2004 | 6.581 | 7.062 | 6.581 | 6.948 | 283,392 | +0.37(+5.70%) |
Feb 05, 2004 | 6.864 | 6.871 | 6.283 | 6.573 | 444,453 | -0.29(-4.23%) |
Feb 04, 2004 | 7.032 | 7.307 | 6.649 | 6.864 | 466,172 | -0.14(-1.97%) |
Feb 03, 2004 | 7.185 | 7.185 | 6.726 | 7.001 | 336,774 | -0.03(-0.43%) |
Feb 02, 2004 | 7.360 | 7.521 | 6.573 | 7.032 | 801,376 | -0.14(-1.92%) |
Jan 30, 2004 | 8.369 | 8.377 | 6.497 | 7.169 | 2,021,169 | -1.10(-13.31%) |
Jan 29, 2004 | 9.363 | 9.370 | 7.643 | 8.270 | 1,517,577 | -1.20(-12.67%) |
Jan 28, 2004 | 9.714 | 9.745 | 9.378 | 9.470 | 193,769 | -0.24(-2.52%) |
Jan 27, 2004 | 9.745 | 9.974 | 9.600 | 9.714 | 198,479 | -0.22(-2.23%) |
Jan 26, 2004 | 9.936 | 10.17 | 9.707 | 9.936 | 132,276 | -0.19(-1.89%) |
Jan 23, 2004 | 10.24 | 10.28 | 9.944 | 10.13 | 94,987 | -0.03(-0.30%) |
Jan 22, 2004 | 10.06 | 10.17 | 9.867 | 10.16 | 247,936 | +0.29(+2.94%) |
Jan 21, 2004 | 9.554 | 10.38 | 9.485 | 9.867 | 415,799 | +0.36(+3.78%) |
Jan 20, 2004 | 9.607 | 9.745 | 9.477 | 9.508 | 364,642 | -0.10(-1.03%) |
Jan 16, 2004 | 9.592 | 9.745 | 9.485 | 9.607 | 224,385 | +0.09(+0.96%) |
Jan 15, 2004 | 9.898 | 9.967 | 9.477 | 9.516 | 349,334 | -0.39(-3.94%) |
Jan 14, 2004 | 10.13 | 10.20 | 9.875 | 9.905 | 258,795 | -0.32(-3.14%) |
Jan 13, 2004 | 10.36 | 10.46 | 10.13 | 10.23 | 113,566 | +0.02(+0.23%) |
Jan 12, 2004 | 10.31 | 10.31 | 10.05 | 10.20 | 170,218 | +0.08(+0.83%) |
Jan 09, 2004 | 10.46 | 10.51 | 10.05 | 10.12 | 386,099 | -0.34(-3.22%) |
Jan 08, 2004 | 10.77 | 10.78 | 10.40 | 10.46 | 251,861 | -0.18(-1.65%) |
Jan 07, 2004 | 10.93 | 10.93 | 10.62 | 10.63 | 287,710 | -0.11(-1.00%) |
Jan 06, 2004 | 10.69 | 10.78 | 10.60 | 10.74 | 313,092 | +0.15(+1.37%) |
Jan 05, 2004 | 10.70 | 10.72 | 10.36 | 10.59 | 279,336 | -0.10(-0.93%) |