Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.414 | 8.414 | 8.136 | 8.295 | 729,366 | -0.14(-1.68%) |
Mar 30, 2004 | 8.255 | 8.515 | 8.248 | 8.436 | 938,838 | +0.18(+2.23%) |
Mar 29, 2004 | 8.001 | 8.315 | 8.001 | 8.252 | 867,306 | +0.33(+4.16%) |
Mar 26, 2004 | 7.786 | 8.015 | 7.725 | 7.923 | 1,207,364 | +0.13(+1.61%) |
Mar 25, 2004 | 7.671 | 7.817 | 7.629 | 7.797 | 861,512 | +0.18(+2.30%) |
Mar 24, 2004 | 7.709 | 7.709 | 7.579 | 7.622 | 1,130,706 | -0.10(-1.31%) |
Mar 23, 2004 | 7.707 | 7.754 | 7.640 | 7.723 | 1,117,336 | +0.02(+0.29%) |
Mar 22, 2004 | 7.954 | 7.954 | 7.662 | 7.700 | 836,107 | -0.25(-3.19%) |
Mar 19, 2004 | 7.961 | 8.033 | 7.875 | 7.954 | 846,804 | +0.04(+0.48%) |
Mar 18, 2004 | 7.943 | 8.012 | 7.893 | 7.916 | 869,757 | -0.03(-0.42%) |
Mar 17, 2004 | 7.981 | 8.033 | 7.867 | 7.950 | 1,146,974 | -0.03(-0.39%) |
Mar 16, 2004 | 7.898 | 8.042 | 7.889 | 7.981 | 652,707 | +0.10(+1.28%) |
Mar 15, 2004 | 8.080 | 8.158 | 7.875 | 7.880 | 618,390 | -0.20(-2.47%) |
Mar 12, 2004 | 7.920 | 8.158 | 7.918 | 8.080 | 775,717 | +0.22(+2.74%) |
Mar 11, 2004 | 7.784 | 8.071 | 7.635 | 7.864 | 1,202,462 | +0.08(+1.04%) |
Mar 10, 2004 | 8.075 | 8.129 | 7.739 | 7.784 | 1,368,034 | -0.27(-3.34%) |
Mar 09, 2004 | 8.344 | 8.392 | 8.050 | 8.053 | 726,469 | -0.27(-3.24%) |
Mar 08, 2004 | 8.380 | 8.441 | 8.237 | 8.322 | 1,172,601 | -0.04(-0.43%) |
Mar 05, 2004 | 8.430 | 8.573 | 8.335 | 8.358 | 951,540 | -0.12(-1.38%) |
Mar 04, 2004 | 8.279 | 8.519 | 8.279 | 8.475 | 1,335,054 | +0.18(+2.19%) |
Mar 03, 2004 | 8.178 | 8.311 | 8.156 | 8.293 | 945,969 | +0.10(+1.26%) |
Mar 02, 2004 | 8.190 | 8.279 | 8.156 | 8.190 | 968,031 | -0.00(-0.03%) |
Mar 01, 2004 | 7.914 | 8.228 | 7.914 | 8.192 | 1,442,018 | +0.33(+4.23%) |
Feb 27, 2004 | 7.474 | 7.909 | 7.474 | 7.860 | 1,273,326 | +0.10(+1.33%) |
Feb 26, 2004 | 7.721 | 7.806 | 7.674 | 7.757 | 1,479,679 | +0.03(+0.38%) |
Feb 25, 2004 | 7.640 | 7.741 | 7.530 | 7.727 | 1,391,879 | +0.04(+0.58%) |
Feb 24, 2004 | 7.792 | 7.792 | 7.494 | 7.683 | 1,266,641 | -0.05(-0.70%) |
Feb 23, 2004 | 7.900 | 7.965 | 7.694 | 7.736 | 1,024,410 | -0.16(-2.07%) |
Feb 20, 2004 | 8.086 | 8.125 | 7.766 | 7.900 | 1,407,923 | -0.13(-1.68%) |
Feb 19, 2004 | 8.134 | 8.190 | 7.927 | 8.035 | 2,924,818 | -0.14(-1.67%) |
Feb 18, 2004 | 7.965 | 8.223 | 7.887 | 8.172 | 1,449,818 | +0.21(+2.59%) |
Feb 17, 2004 | 7.826 | 8.033 | 7.651 | 7.965 | 1,472,994 | +0.09(+1.20%) |
Feb 13, 2004 | 8.021 | 8.021 | 7.817 | 7.871 | 618,835 | -0.16(-2.04%) |
Feb 12, 2004 | 7.941 | 8.104 | 7.898 | 8.035 | 1,990,659 | +0.04(+0.51%) |
Feb 11, 2004 | 7.456 | 8.024 | 7.456 | 7.994 | 2,470,440 | +0.56(+7.55%) |
Feb 10, 2004 | 7.516 | 7.523 | 7.366 | 7.433 | 996,555 | -0.11(-1.43%) |
Feb 09, 2004 | 7.709 | 7.718 | 7.274 | 7.541 | 1,538,064 | -0.17(-2.15%) |
Feb 06, 2004 | 7.292 | 7.775 | 7.113 | 7.707 | 2,008,040 | +0.42(+5.69%) |
Feb 05, 2004 | 7.236 | 7.840 | 6.911 | 7.292 | 5,926,739 | +0.94(+14.72%) |
Feb 04, 2004 | 6.148 | 6.372 | 5.845 | 6.356 | 5,683,617 | -0.18(-2.78%) |
Feb 03, 2004 | 6.615 | 6.639 | 6.534 | 6.538 | 502,065 | -0.19(-2.80%) |
Feb 02, 2004 | 6.641 | 6.792 | 6.626 | 6.727 | 702,847 | +0.10(+1.56%) |
Jan 30, 2004 | 6.628 | 6.686 | 6.583 | 6.623 | 504,071 | -0.02(-0.27%) |
Jan 29, 2004 | 6.866 | 6.904 | 6.547 | 6.641 | 926,136 | -0.22(-3.17%) |
Jan 28, 2004 | 7.180 | 7.180 | 6.801 | 6.859 | 1,022,182 | -0.32(-4.47%) |
Jan 27, 2004 | 7.124 | 7.214 | 7.106 | 7.180 | 789,310 | +0.00(+0.00%) |
Jan 26, 2004 | 7.052 | 7.202 | 6.989 | 7.180 | 753,210 | +0.09(+1.27%) |
Jan 23, 2004 | 6.996 | 7.090 | 6.956 | 7.090 | 1,078,561 | +0.12(+1.67%) |
Jan 22, 2004 | 6.996 | 7.079 | 6.956 | 6.974 | 1,551,212 | -0.02(-0.22%) |
Jan 21, 2004 | 7.045 | 7.045 | 6.933 | 6.989 | 1,071,876 | +0.01(+0.16%) |
Jan 20, 2004 | 7.169 | 7.178 | 6.933 | 6.978 | 1,392,770 | -0.18(-2.54%) |
Jan 16, 2004 | 7.202 | 7.214 | 7.106 | 7.160 | 498,946 | -0.05(-0.75%) |
Jan 15, 2004 | 7.270 | 7.279 | 7.187 | 7.214 | 740,285 | -0.06(-0.77%) |
Jan 14, 2004 | 7.166 | 7.315 | 7.081 | 7.270 | 1,584,861 | +0.12(+1.69%) |
Jan 13, 2004 | 7.045 | 7.180 | 6.913 | 7.149 | 4,580,543 | +0.58(+8.81%) |
Jan 12, 2004 | 6.417 | 6.570 | 6.397 | 6.570 | 716,218 | +0.17(+2.66%) |
Jan 09, 2004 | 6.453 | 6.525 | 6.397 | 6.399 | 729,588 | -0.12(-1.86%) |
Jan 08, 2004 | 6.493 | 6.493 | 6.457 | 6.520 | 612,150 | +0.08(+1.18%) |
Jan 07, 2004 | 6.422 | 6.520 | 6.408 | 6.444 | 1,042,683 | +0.08(+1.23%) |
Jan 06, 2004 | 6.489 | 6.489 | 6.363 | 6.365 | 571,593 | -0.10(-1.60%) |
Jan 05, 2004 | 6.491 | 6.505 | 6.417 | 6.469 | 802,012 | -0.02(-0.35%) |