Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.589 | 9.531 | 8.589 | 9.531 | 21,727 | +1.08(+12.74%) |
Mar 30, 2004 | 8.077 | 8.584 | 8.024 | 8.454 | 29,712 | +0.38(+4.74%) |
Mar 29, 2004 | 8.002 | 8.077 | 8.002 | 8.072 | 5,571 | +0.20(+2.60%) |
Mar 26, 2004 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.835 | 7.997 | 7.835 | 7.867 | 5,756 | +0.04(+0.48%) |
Mar 24, 2004 | 7.824 | 7.840 | 7.824 | 7.830 | 2,042 | -0.09(-1.09%) |
Mar 23, 2004 | 8.024 | 8.024 | 7.916 | 7.916 | 12,070 | -0.11(-1.34%) |
Mar 22, 2004 | 8.024 | 8.024 | 7.970 | 8.024 | 1,114 | -0.03(-0.33%) |
Mar 19, 2004 | 7.550 | 8.077 | 7.550 | 8.051 | 10,027 | -0.01(-0.07%) |
Mar 18, 2004 | 7.862 | 8.067 | 7.754 | 8.056 | 36,211 | +0.29(+3.67%) |
Mar 17, 2004 | 8.077 | 8.158 | 7.771 | 7.771 | 7,799 | -0.31(-3.80%) |
Mar 16, 2004 | 8.158 | 8.158 | 8.077 | 8.077 | 2,228 | +0.08(+1.01%) |
Mar 15, 2004 | 7.808 | 8.212 | 7.808 | 7.997 | 15,227 | +0.09(+1.09%) |
Mar 12, 2004 | 7.851 | 7.916 | 7.808 | 7.911 | 20,984 | +0.16(+2.01%) |
Mar 11, 2004 | 7.862 | 7.862 | 7.539 | 7.754 | 11,699 | -0.13(-1.71%) |
Mar 10, 2004 | 7.883 | 7.889 | 7.824 | 7.889 | 5,571 | +0.06(+0.83%) |
Mar 09, 2004 | 7.797 | 7.889 | 7.797 | 7.824 | 21,170 | +0.03(+0.41%) |
Mar 08, 2004 | 7.663 | 7.792 | 7.663 | 7.792 | 557 | +0.10(+1.33%) |
Mar 05, 2004 | 7.539 | 7.690 | 7.442 | 7.690 | 6,499 | +0.15(+2.00%) |
Mar 04, 2004 | 7.647 | 7.647 | 7.539 | 7.539 | 5,385 | +0.00(+0.00%) |
Mar 03, 2004 | 7.534 | 7.539 | 7.534 | 7.539 | 2,042 | +0.11(+1.45%) |
Mar 02, 2004 | 7.539 | 7.539 | 7.361 | 7.431 | 3,714 | -0.11(-1.43%) |
Mar 01, 2004 | 7.544 | 7.544 | 7.539 | 7.539 | 1,857 | -0.22(-2.78%) |
Feb 27, 2004 | 7.221 | 7.781 | 7.221 | 7.754 | 7,613 | -0.05(-0.62%) |
Feb 26, 2004 | 7.845 | 7.846 | 7.803 | 7.803 | 8,356 | +0.02(+0.21%) |
Feb 25, 2004 | 7.544 | 7.851 | 7.544 | 7.787 | 2,042 | +0.18(+2.41%) |
Feb 24, 2004 | 7.604 | 7.604 | 7.593 | 7.604 | 49,396 | +0.00(+0.00%) |
Feb 23, 2004 | 7.604 | 7.781 | 7.604 | 7.604 | 17,641 | -0.01(-0.07%) |
Feb 20, 2004 | 7.889 | 7.889 | 7.609 | 7.609 | 11,513 | -0.23(-2.89%) |
Feb 19, 2004 | 7.797 | 7.889 | 7.781 | 7.835 | 8,542 | +0.05(+0.69%) |
Feb 18, 2004 | 7.819 | 7.964 | 7.700 | 7.781 | 46,239 | -0.20(-2.50%) |
Feb 17, 2004 | 7.674 | 7.997 | 7.674 | 7.981 | 51,253 | +0.39(+5.11%) |
Feb 13, 2004 | 7.593 | 7.593 | 7.593 | 7.593 | 5,571 | -0.05(-0.70%) |
Feb 12, 2004 | 7.760 | 7.771 | 7.647 | 7.647 | 41,411 | -0.19(-2.41%) |
Feb 11, 2004 | 7.884 | 7.997 | 7.808 | 7.835 | 19,870 | -0.05(-0.61%) |
Feb 10, 2004 | 7.857 | 7.997 | 7.819 | 7.884 | 44,011 | -0.02(-0.27%) |
Feb 09, 2004 | 7.647 | 8.212 | 7.647 | 7.905 | 82,266 | +0.28(+3.67%) |
Feb 06, 2004 | 7.620 | 7.625 | 7.620 | 7.625 | 5,571 | +0.06(+0.78%) |
Feb 05, 2004 | 7.560 | 7.566 | 7.560 | 7.566 | 4,085 | -0.02(-0.28%) |
Feb 04, 2004 | 7.587 | 7.587 | 7.587 | 7.587 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.593 | 7.593 | 7.587 | 7.587 | 2,042 | -0.06(-0.77%) |
Feb 02, 2004 | 7.647 | 7.647 | 7.647 | 7.647 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.485 | 7.647 | 7.485 | 7.647 | 11,884 | +0.03(+0.35%) |
Jan 29, 2004 | 7.674 | 7.674 | 7.593 | 7.620 | 15,413 | -0.03(-0.35%) |
Jan 28, 2004 | 7.647 | 7.647 | 7.550 | 7.647 | 19,313 | +0.03(+0.35%) |
Jan 27, 2004 | 7.270 | 7.674 | 7.270 | 7.620 | 46,611 | -0.05(-0.70%) |
Jan 26, 2004 | 7.647 | 7.674 | 7.539 | 7.674 | 43,082 | +0.08(+1.06%) |
Jan 23, 2004 | 7.593 | 7.593 | 7.593 | 7.593 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 7.593 | 7.593 | 7.593 | 7.593 | 9,285 | +0.04(+0.57%) |
Jan 21, 2004 | 7.539 | 7.550 | 7.539 | 7.550 | 57,753 | +0.01(+0.14%) |
Jan 20, 2004 | 7.539 | 7.539 | 7.539 | 7.539 | 185 | +0.00(+0.00%) |
Jan 16, 2004 | 7.528 | 7.593 | 7.528 | 7.539 | 15,227 | +0.27(+3.70%) |
Jan 15, 2004 | 7.533 | 7.533 | 7.205 | 7.270 | 77,814 | -0.27(-3.57%) |
Jan 14, 2004 | 7.539 | 7.539 | 7.539 | 7.539 | 928 | -0.27(-3.45%) |
Jan 13, 2004 | 7.808 | 7.808 | 7.808 | 7.808 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.614 | 7.808 | 7.609 | 7.808 | 6,471 | +0.27(+3.58%) |
Jan 09, 2004 | 7.538 | 7.538 | 7.538 | 7.538 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 7.538 | 7.538 | 7.538 | 7.538 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.453 | 7.538 | 7.162 | 7.538 | 25,255 | -0.08(-1.07%) |
Jan 05, 2004 | 7.727 | 7.727 | 7.582 | 7.620 | 7,613 | -0.11(-1.39%) |