Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.331 | 7.104 | 6.224 | 7.028 | 187,034 | +0.56(+8.66%) |
Mar 30, 2004 | 5.929 | 6.490 | 5.929 | 6.468 | 180,571 | +0.46(+7.58%) |
Mar 29, 2004 | 6.482 | 6.482 | 5.883 | 6.012 | 338,983 | -0.27(-4.23%) |
Mar 26, 2004 | 6.164 | 6.520 | 6.073 | 6.277 | 457,429 | +0.22(+3.63%) |
Mar 25, 2004 | 6.315 | 6.338 | 5.974 | 6.058 | 264,855 | -0.21(-3.39%) |
Mar 24, 2004 | 6.528 | 6.725 | 6.005 | 6.270 | 141,396 | -0.25(-3.84%) |
Mar 23, 2004 | 7.013 | 7.020 | 6.482 | 6.520 | 95,627 | -0.53(-7.53%) |
Mar 22, 2004 | 6.884 | 7.051 | 6.748 | 7.051 | 75,183 | +0.13(+1.86%) |
Mar 19, 2004 | 7.017 | 7.017 | 6.823 | 6.922 | 38,251 | -0.05(-0.76%) |
Mar 18, 2004 | 7.202 | 7.278 | 6.929 | 6.975 | 64,631 | -0.10(-1.39%) |
Mar 17, 2004 | 6.975 | 7.089 | 6.869 | 7.074 | 22,818 | +0.18(+2.64%) |
Mar 16, 2004 | 6.937 | 7.013 | 6.785 | 6.892 | 63,312 | +0.06(+0.89%) |
Mar 15, 2004 | 7.157 | 7.180 | 6.748 | 6.831 | 59,091 | -0.16(-2.28%) |
Mar 12, 2004 | 6.717 | 7.119 | 6.679 | 6.990 | 56,057 | +0.19(+2.79%) |
Mar 11, 2004 | 7.013 | 7.377 | 6.596 | 6.801 | 251,269 | -0.36(-4.98%) |
Mar 10, 2004 | 7.392 | 7.536 | 7.127 | 7.157 | 125,436 | -0.24(-3.18%) |
Mar 09, 2004 | 7.316 | 7.528 | 7.286 | 7.392 | 112,906 | +0.11(+1.56%) |
Mar 08, 2004 | 7.392 | 7.445 | 7.218 | 7.278 | 181,626 | +0.03(+0.42%) |
Mar 05, 2004 | 7.202 | 7.460 | 6.831 | 7.248 | 184,923 | +0.23(+3.31%) |
Mar 04, 2004 | 6.755 | 7.051 | 6.528 | 7.016 | 107,762 | +0.33(+4.92%) |
Mar 03, 2004 | 7.066 | 7.202 | 6.505 | 6.687 | 165,270 | -0.13(-1.89%) |
Mar 02, 2004 | 6.770 | 7.013 | 6.520 | 6.816 | 247,444 | +0.08(+1.24%) |
Mar 01, 2004 | 6.452 | 6.770 | 6.452 | 6.732 | 155,114 | +0.16(+2.42%) |
Feb 27, 2004 | 6.315 | 6.626 | 6.315 | 6.573 | 157,620 | +0.15(+2.36%) |
Feb 26, 2004 | 6.179 | 6.459 | 6.073 | 6.422 | 225,944 | +0.20(+3.29%) |
Feb 25, 2004 | 6.202 | 6.262 | 6.103 | 6.217 | 259,579 | -0.02(-0.24%) |
Feb 24, 2004 | 6.232 | 6.597 | 5.989 | 6.232 | 280,287 | -0.21(-3.29%) |
Feb 23, 2004 | 6.869 | 6.929 | 6.255 | 6.444 | 545,274 | -0.51(-7.30%) |
Feb 20, 2004 | 7.127 | 7.331 | 6.778 | 6.951 | 566,774 | -0.46(-6.25%) |
Feb 19, 2004 | 8.150 | 8.150 | 7.202 | 7.415 | 603,838 | -0.72(-8.85%) |
Feb 18, 2004 | 8.408 | 8.408 | 7.968 | 8.135 | 349,666 | +0.02(+0.28%) |
Feb 17, 2004 | 7.847 | 8.415 | 7.695 | 8.112 | 1,714,963 | +0.57(+7.54%) |
Feb 13, 2004 | 7.165 | 7.582 | 7.096 | 7.544 | 288,069 | +0.44(+6.19%) |
Feb 12, 2004 | 7.324 | 7.324 | 7.089 | 7.104 | 126,228 | -0.20(-2.80%) |
Feb 11, 2004 | 7.036 | 7.316 | 6.976 | 7.309 | 65,026 | +0.27(+3.88%) |
Feb 10, 2004 | 7.127 | 7.127 | 6.975 | 7.036 | 59,355 | -0.05(-0.64%) |
Feb 09, 2004 | 7.051 | 7.127 | 6.907 | 7.081 | 68,588 | +0.12(+1.74%) |
Feb 06, 2004 | 6.861 | 7.013 | 6.861 | 6.960 | 41,416 | +0.10(+1.44%) |
Feb 05, 2004 | 7.104 | 7.104 | 6.808 | 6.861 | 61,861 | -0.24(-3.32%) |
Feb 04, 2004 | 7.324 | 7.324 | 6.785 | 7.097 | 109,872 | -0.11(-1.46%) |
Feb 03, 2004 | 7.278 | 7.346 | 7.180 | 7.202 | 46,560 | -0.13(-1.76%) |
Feb 02, 2004 | 7.240 | 7.331 | 6.823 | 7.331 | 91,142 | +0.50(+7.33%) |
Jan 30, 2004 | 6.983 | 7.202 | 6.816 | 6.831 | 31,787 | -0.27(-3.84%) |
Jan 29, 2004 | 6.634 | 7.278 | 6.634 | 7.104 | 73,336 | +0.36(+5.40%) |
Jan 28, 2004 | 7.271 | 7.271 | 6.634 | 6.740 | 50,517 | -0.32(-4.49%) |
Jan 27, 2004 | 7.248 | 7.293 | 6.945 | 7.057 | 98,133 | -0.04(-0.56%) |
Jan 26, 2004 | 7.127 | 7.202 | 6.702 | 7.096 | 180,703 | -0.07(-0.95%) |
Jan 23, 2004 | 7.013 | 7.407 | 7.013 | 7.165 | 89,164 | +0.17(+2.49%) |
Jan 22, 2004 | 7.119 | 7.278 | 6.907 | 6.990 | 84,284 | -0.48(-6.40%) |
Jan 21, 2004 | 7.104 | 7.657 | 7.104 | 7.468 | 197,454 | +0.20(+2.82%) |
Jan 20, 2004 | 7.202 | 7.384 | 7.052 | 7.263 | 99,452 | +0.00(+0.00%) |
Jan 16, 2004 | 7.089 | 7.392 | 7.043 | 7.263 | 90,879 | +0.06(+0.84%) |
Jan 15, 2004 | 7.165 | 7.392 | 6.960 | 7.202 | 112,079 | +0.10(+1.39%) |
Jan 14, 2004 | 7.051 | 7.165 | 6.839 | 7.104 | 75,068 | +0.15(+2.23%) |
Jan 13, 2004 | 7.028 | 7.178 | 6.831 | 6.949 | 160,857 | +0.01(+0.17%) |
Jan 12, 2004 | 6.679 | 7.180 | 6.679 | 6.937 | 60,602 | +0.15(+2.23%) |
Jan 09, 2004 | 7.104 | 7.104 | 6.672 | 6.785 | 210,214 | -0.45(-6.28%) |
Jan 08, 2004 | 7.354 | 7.354 | 7.043 | 7.240 | 60,808 | -0.05(-0.62%) |
Jan 07, 2004 | 7.051 | 7.301 | 6.823 | 7.286 | 113,763 | +0.11(+1.59%) |
Jan 06, 2004 | 6.346 | 7.278 | 6.346 | 7.172 | 196,399 | +0.68(+10.51%) |
Jan 05, 2004 | 6.839 | 6.839 | 6.361 | 6.490 | 308,777 | -0.20(-2.95%) |