Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.395 | 7.401 | 7.275 | 7.355 | 889,765 | -0.05(-0.62%) |
Mar 30, 2004 | 7.298 | 7.441 | 7.269 | 7.401 | 514,152 | -0.08(-1.07%) |
Mar 29, 2004 | 7.384 | 7.521 | 7.367 | 7.481 | 1,140,989 | +0.27(+3.73%) |
Mar 26, 2004 | 7.287 | 7.287 | 7.149 | 7.212 | 1,089,801 | -0.19(-2.55%) |
Mar 25, 2004 | 7.224 | 7.424 | 7.212 | 7.401 | 773,587 | +0.34(+4.78%) |
Mar 24, 2004 | 7.126 | 7.138 | 6.949 | 7.063 | 768,521 | -0.19(-2.68%) |
Mar 23, 2004 | 7.258 | 7.304 | 7.184 | 7.258 | 633,824 | +0.10(+1.44%) |
Mar 22, 2004 | 7.172 | 7.206 | 7.103 | 7.155 | 1,024,986 | -0.07(-1.03%) |
Mar 19, 2004 | 7.247 | 7.338 | 7.184 | 7.229 | 1,504,722 | -0.20(-2.70%) |
Mar 18, 2004 | 7.424 | 7.476 | 7.344 | 7.430 | 1,088,753 | -0.10(-1.29%) |
Mar 17, 2004 | 7.510 | 7.556 | 7.413 | 7.527 | 748,779 | +0.12(+1.62%) |
Mar 16, 2004 | 7.470 | 7.510 | 7.327 | 7.407 | 788,786 | +0.00(+0.00%) |
Mar 15, 2004 | 7.607 | 7.607 | 7.304 | 7.407 | 1,267,300 | -0.40(-5.13%) |
Mar 12, 2004 | 7.739 | 7.819 | 7.676 | 7.808 | 842,770 | +0.12(+1.56%) |
Mar 11, 2004 | 7.802 | 7.848 | 7.642 | 7.687 | 857,096 | -0.23(-2.89%) |
Mar 10, 2004 | 7.985 | 8.031 | 7.911 | 7.916 | 995,810 | -0.28(-3.42%) |
Mar 09, 2004 | 8.294 | 8.340 | 8.162 | 8.197 | 782,322 | -0.15(-1.78%) |
Mar 08, 2004 | 8.391 | 8.443 | 8.328 | 8.346 | 625,264 | -0.10(-1.22%) |
Mar 05, 2004 | 8.431 | 8.557 | 8.391 | 8.449 | 487,073 | -0.10(-1.20%) |
Mar 04, 2004 | 8.494 | 8.580 | 8.489 | 8.552 | 371,070 | +0.12(+1.43%) |
Mar 03, 2004 | 8.368 | 8.466 | 8.300 | 8.431 | 599,408 | +0.11(+1.31%) |
Mar 02, 2004 | 8.328 | 8.397 | 8.214 | 8.323 | 958,773 | -0.12(-1.42%) |
Mar 01, 2004 | 8.340 | 8.477 | 8.283 | 8.443 | 769,045 | -0.07(-0.81%) |
Feb 27, 2004 | 8.500 | 8.563 | 8.449 | 8.512 | 524,984 | +0.05(+0.61%) |
Feb 26, 2004 | 8.403 | 8.500 | 8.380 | 8.460 | 455,801 | +0.00(+0.00%) |
Feb 25, 2004 | 8.454 | 8.483 | 8.346 | 8.460 | 690,952 | -0.14(-1.66%) |
Feb 24, 2004 | 8.557 | 8.666 | 8.523 | 8.603 | 630,156 | -0.09(-1.05%) |
Feb 23, 2004 | 8.826 | 8.838 | 8.683 | 8.695 | 430,120 | -0.07(-0.78%) |
Feb 20, 2004 | 8.941 | 8.941 | 8.700 | 8.763 | 765,551 | -0.11(-1.23%) |
Feb 19, 2004 | 8.947 | 8.987 | 8.872 | 8.872 | 623,691 | +0.02(+0.19%) |
Feb 18, 2004 | 8.975 | 8.975 | 8.786 | 8.855 | 944,273 | -0.16(-1.78%) |
Feb 17, 2004 | 8.958 | 9.050 | 8.912 | 9.015 | 763,629 | +0.20(+2.27%) |
Feb 13, 2004 | 8.952 | 8.952 | 8.752 | 8.815 | 543,328 | -0.20(-2.22%) |
Feb 12, 2004 | 9.004 | 9.061 | 8.964 | 9.015 | 517,297 | -0.05(-0.51%) |
Feb 11, 2004 | 8.924 | 9.118 | 8.878 | 9.061 | 2,205,109 | +0.25(+2.86%) |
Feb 10, 2004 | 8.786 | 8.844 | 8.741 | 8.809 | 477,639 | -0.06(-0.65%) |
Feb 09, 2004 | 8.878 | 8.918 | 8.809 | 8.866 | 399,547 | +0.15(+1.77%) |
Feb 06, 2004 | 8.632 | 8.752 | 8.609 | 8.712 | 557,654 | +0.07(+0.79%) |
Feb 05, 2004 | 8.700 | 8.712 | 8.615 | 8.643 | 746,508 | +0.14(+1.68%) |
Feb 04, 2004 | 8.569 | 8.643 | 8.500 | 8.500 | 1,046,649 | -0.18(-2.04%) |
Feb 03, 2004 | 8.735 | 8.741 | 8.643 | 8.678 | 987,250 | -0.15(-1.75%) |
Feb 02, 2004 | 8.752 | 8.924 | 8.660 | 8.832 | 1,175,231 | +0.10(+1.18%) |
Jan 30, 2004 | 8.706 | 8.758 | 8.632 | 8.729 | 600,281 | +0.08(+0.93%) |
Jan 29, 2004 | 8.792 | 8.798 | 8.603 | 8.649 | 753,846 | -0.21(-2.39%) |
Jan 28, 2004 | 9.044 | 9.124 | 8.849 | 8.861 | 1,091,548 | -0.17(-1.90%) |
Jan 27, 2004 | 9.101 | 9.101 | 8.969 | 9.032 | 433,090 | +0.01(+0.13%) |
Jan 26, 2004 | 8.924 | 9.073 | 8.866 | 9.021 | 675,229 | -0.02(-0.19%) |
Jan 23, 2004 | 9.078 | 9.130 | 9.004 | 9.038 | 401,643 | -0.11(-1.25%) |
Jan 22, 2004 | 9.067 | 9.187 | 9.061 | 9.153 | 798,570 | +0.02(+0.25%) |
Jan 21, 2004 | 9.021 | 9.176 | 8.975 | 9.130 | 668,066 | +0.14(+1.59%) |
Jan 20, 2004 | 9.010 | 9.032 | 8.918 | 8.987 | 727,990 | -0.23(-2.54%) |
Jan 16, 2004 | 9.279 | 9.290 | 9.158 | 9.221 | 596,787 | -0.01(-0.06%) |
Jan 15, 2004 | 9.267 | 9.273 | 9.118 | 9.227 | 824,251 | +0.20(+2.22%) |
Jan 14, 2004 | 8.924 | 9.027 | 8.895 | 9.027 | 681,344 | +0.29(+3.27%) |
Jan 13, 2004 | 8.861 | 8.872 | 8.672 | 8.741 | 559,051 | +0.03(+0.33%) |
Jan 12, 2004 | 8.695 | 8.712 | 8.626 | 8.712 | 458,771 | -0.06(-0.72%) |
Jan 09, 2004 | 8.735 | 8.901 | 8.758 | 8.775 | 571,979 | +0.04(+0.46%) |
Jan 08, 2004 | 8.597 | 8.746 | 8.597 | 8.735 | 387,143 | +0.21(+2.48%) |
Jan 07, 2004 | 8.517 | 8.517 | 8.431 | 8.523 | 619,324 | -0.16(-1.85%) |
Jan 06, 2004 | 8.586 | 8.718 | 8.575 | 8.683 | 803,287 | -0.05(-0.59%) |
Jan 05, 2004 | 8.718 | 8.741 | 8.643 | 8.735 | 643,608 | +0.26(+3.11%) |