Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.363 | 8.413 | 8.277 | 8.363 | 121,226 | +0.07(+0.82%) |
Mar 30, 2004 | 8.385 | 8.385 | 8.227 | 8.295 | 48,446 | -0.11(-1.34%) |
Mar 29, 2004 | 8.318 | 8.589 | 8.263 | 8.408 | 74,992 | +0.16(+1.97%) |
Mar 26, 2004 | 8.544 | 8.657 | 8.205 | 8.245 | 188,918 | -0.00(-0.05%) |
Mar 25, 2004 | 8.272 | 8.327 | 8.223 | 8.250 | 152,418 | +0.00(+0.00%) |
Mar 24, 2004 | 8.309 | 8.309 | 8.137 | 8.250 | 69,683 | -0.07(-0.82%) |
Mar 23, 2004 | 8.263 | 8.318 | 8.046 | 8.318 | 38,934 | +0.02(+0.27%) |
Mar 22, 2004 | 8.467 | 8.467 | 8.295 | 8.295 | 8,627 | -0.20(-2.39%) |
Mar 19, 2004 | 8.521 | 8.521 | 8.471 | 8.498 | 4,424 | +0.03(+0.32%) |
Mar 18, 2004 | 8.702 | 8.724 | 8.462 | 8.471 | 35,173 | -0.12(-1.37%) |
Mar 17, 2004 | 8.544 | 8.747 | 8.476 | 8.589 | 23,670 | +0.09(+1.06%) |
Mar 16, 2004 | 8.498 | 8.702 | 8.498 | 8.498 | 72,337 | +0.07(+0.80%) |
Mar 15, 2004 | 8.521 | 8.539 | 8.367 | 8.431 | 53,976 | -0.02(-0.27%) |
Mar 12, 2004 | 8.566 | 8.611 | 8.453 | 8.453 | 24,333 | -0.16(-1.84%) |
Mar 11, 2004 | 8.770 | 8.847 | 8.611 | 8.611 | 58,622 | -0.11(-1.30%) |
Mar 10, 2004 | 8.724 | 8.724 | 8.715 | 8.724 | 4,866 | +0.00(+0.00%) |
Mar 09, 2004 | 8.792 | 8.792 | 8.589 | 8.724 | 44,906 | -0.09(-1.03%) |
Mar 08, 2004 | 8.792 | 8.815 | 8.702 | 8.815 | 34,730 | +0.00(+0.00%) |
Mar 05, 2004 | 8.770 | 8.892 | 8.734 | 8.815 | 48,225 | +0.02(+0.26%) |
Mar 04, 2004 | 8.693 | 8.792 | 8.657 | 8.792 | 24,776 | +0.03(+0.36%) |
Mar 03, 2004 | 8.883 | 8.883 | 8.625 | 8.761 | 103,971 | -0.12(-1.37%) |
Mar 02, 2004 | 8.928 | 8.946 | 8.860 | 8.883 | 29,864 | +0.03(+0.36%) |
Mar 01, 2004 | 8.770 | 8.932 | 8.724 | 8.851 | 24,997 | +0.13(+1.45%) |
Feb 27, 2004 | 8.851 | 8.851 | 8.602 | 8.724 | 40,703 | -0.16(-1.78%) |
Feb 26, 2004 | 8.896 | 8.951 | 8.747 | 8.883 | 144,675 | +0.00(+0.00%) |
Feb 25, 2004 | 8.535 | 8.901 | 8.453 | 8.883 | 219,889 | +0.42(+4.97%) |
Feb 24, 2004 | 8.702 | 8.711 | 8.367 | 8.462 | 126,535 | -0.26(-2.95%) |
Feb 23, 2004 | 8.797 | 8.815 | 8.715 | 8.720 | 99,768 | -0.07(-0.82%) |
Feb 20, 2004 | 8.770 | 8.815 | 8.724 | 8.792 | 204,625 | +0.02(+0.26%) |
Feb 19, 2004 | 8.833 | 8.869 | 8.770 | 8.770 | 53,755 | -0.09(-0.97%) |
Feb 18, 2004 | 8.892 | 8.892 | 8.792 | 8.856 | 57,073 | -0.04(-0.46%) |
Feb 17, 2004 | 8.774 | 8.941 | 8.770 | 8.896 | 152,196 | +0.12(+1.39%) |
Feb 13, 2004 | 8.792 | 8.815 | 8.729 | 8.774 | 456,369 | -0.04(-0.46%) |
Feb 12, 2004 | 8.462 | 8.815 | 8.462 | 8.815 | 208,164 | +0.36(+4.28%) |
Feb 11, 2004 | 8.259 | 8.526 | 8.259 | 8.453 | 228,074 | +0.17(+2.07%) |
Feb 10, 2004 | 8.046 | 8.318 | 8.046 | 8.281 | 96,892 | +0.24(+2.92%) |
Feb 09, 2004 | 7.820 | 8.078 | 7.820 | 8.046 | 57,737 | +0.26(+3.37%) |
Feb 06, 2004 | 7.866 | 7.866 | 7.685 | 7.784 | 93,132 | -0.08(-1.03%) |
Feb 05, 2004 | 7.685 | 7.866 | 7.685 | 7.866 | 109,280 | +0.14(+1.87%) |
Feb 04, 2004 | 7.789 | 7.811 | 7.685 | 7.721 | 116,138 | -0.11(-1.39%) |
Feb 03, 2004 | 8.024 | 8.069 | 7.798 | 7.829 | 59,728 | -0.19(-2.31%) |
Feb 02, 2004 | 8.046 | 8.069 | 7.992 | 8.015 | 33,403 | -0.05(-0.56%) |
Jan 30, 2004 | 8.024 | 8.069 | 7.979 | 8.060 | 40,925 | +0.04(+0.45%) |
Jan 29, 2004 | 8.001 | 8.069 | 7.694 | 8.024 | 81,628 | -0.09(-1.11%) |
Jan 28, 2004 | 8.046 | 8.137 | 8.046 | 8.114 | 14,821 | +0.02(+0.28%) |
Jan 27, 2004 | 8.358 | 8.358 | 8.092 | 8.092 | 311,915 | -0.26(-3.14%) |
Jan 26, 2004 | 8.539 | 8.539 | 8.191 | 8.354 | 48,225 | -0.19(-2.17%) |
Jan 23, 2004 | 8.503 | 8.557 | 8.503 | 8.539 | 32,297 | +0.04(+0.48%) |
Jan 22, 2004 | 8.544 | 8.553 | 8.476 | 8.498 | 276,520 | -0.05(-0.53%) |
Jan 21, 2004 | 8.544 | 8.580 | 8.453 | 8.544 | 159,275 | +0.03(+0.32%) |
Jan 20, 2004 | 8.544 | 8.544 | 8.476 | 8.517 | 315,675 | +0.06(+0.75%) |
Jan 16, 2004 | 8.521 | 8.611 | 8.408 | 8.453 | 122,996 | -0.07(-0.80%) |
Jan 15, 2004 | 8.408 | 8.634 | 8.372 | 8.521 | 195,555 | +0.07(+0.80%) |
Jan 14, 2004 | 8.589 | 8.625 | 8.453 | 8.453 | 103,750 | -0.19(-2.15%) |
Jan 13, 2004 | 8.774 | 8.806 | 8.372 | 8.639 | 244,886 | -0.13(-1.49%) |
Jan 12, 2004 | 8.589 | 8.973 | 8.544 | 8.770 | 853,673 | +0.18(+2.11%) |
Jan 09, 2004 | 7.527 | 8.679 | 8.019 | 8.589 | 2,058,860 | +1.06(+14.11%) |
Jan 08, 2004 | 6.925 | 7.640 | 6.925 | 7.527 | 562,331 | +0.61(+8.82%) |
Jan 07, 2004 | 6.668 | 6.916 | 6.600 | 6.916 | 630,687 | +0.59(+9.36%) |
Jan 06, 2004 | 6.238 | 6.324 | 6.193 | 6.324 | 471,854 | +0.09(+1.38%) |
Jan 05, 2004 | 6.238 | 6.329 | 6.238 | 6.238 | 319,215 | +0.02(+0.36%) |