Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.294 | 7.454 | 7.230 | 7.419 | 137,233 | +0.15(+2.07%) |
Mar 30, 2004 | 7.219 | 7.277 | 7.174 | 7.269 | 77,349 | +0.05(+0.69%) |
Mar 29, 2004 | 7.124 | 7.269 | 7.119 | 7.219 | 128,500 | +0.05(+0.76%) |
Mar 26, 2004 | 7.166 | 7.248 | 7.151 | 7.164 | 141,911 | -0.02(-0.25%) |
Mar 25, 2004 | 7.102 | 7.214 | 7.087 | 7.182 | 111,969 | +0.07(+1.01%) |
Mar 24, 2004 | 7.054 | 7.113 | 7.014 | 7.110 | 142,223 | +0.04(+0.57%) |
Mar 23, 2004 | 7.158 | 7.158 | 7.070 | 7.070 | 105,108 | -0.09(-1.32%) |
Mar 22, 2004 | 7.321 | 7.323 | 7.147 | 7.164 | 147,213 | -0.14(-1.93%) |
Mar 19, 2004 | 7.262 | 7.374 | 7.204 | 7.305 | 159,689 | +0.08(+1.04%) |
Mar 18, 2004 | 7.198 | 7.246 | 7.143 | 7.230 | 113,217 | +0.02(+0.29%) |
Mar 17, 2004 | 7.050 | 7.214 | 7.028 | 7.209 | 144,718 | +0.18(+2.51%) |
Mar 16, 2004 | 7.006 | 7.054 | 6.978 | 7.033 | 65,809 | +0.04(+0.62%) |
Mar 15, 2004 | 7.230 | 7.230 | 6.990 | 6.990 | 87,018 | -0.25(-3.48%) |
Mar 12, 2004 | 7.108 | 7.241 | 7.086 | 7.241 | 144,094 | +0.15(+2.10%) |
Mar 11, 2004 | 7.180 | 7.236 | 7.092 | 7.092 | 85,458 | -0.12(-1.71%) |
Mar 10, 2004 | 7.406 | 7.406 | 7.216 | 7.216 | 138,168 | -0.18(-2.47%) |
Mar 09, 2004 | 7.464 | 7.493 | 7.398 | 7.398 | 89,825 | -0.07(-0.88%) |
Mar 08, 2004 | 7.438 | 7.511 | 7.419 | 7.464 | 57,076 | +0.06(+0.78%) |
Mar 05, 2004 | 7.390 | 7.454 | 7.374 | 7.406 | 62,066 | +0.00(+0.04%) |
Mar 04, 2004 | 7.374 | 7.411 | 7.342 | 7.403 | 42,729 | +0.03(+0.39%) |
Mar 03, 2004 | 7.438 | 7.438 | 7.374 | 7.374 | 101,365 | -0.05(-0.65%) |
Mar 02, 2004 | 7.479 | 7.479 | 7.411 | 7.422 | 80,468 | -0.03(-0.43%) |
Mar 01, 2004 | 7.374 | 7.462 | 7.374 | 7.454 | 72,359 | +0.02(+0.32%) |
Feb 27, 2004 | 7.451 | 7.522 | 7.402 | 7.430 | 147,837 | -0.01(-0.11%) |
Feb 26, 2004 | 7.374 | 7.443 | 7.342 | 7.438 | 80,156 | +0.07(+1.00%) |
Feb 25, 2004 | 7.366 | 7.366 | 7.238 | 7.365 | 72,359 | -0.01(-0.11%) |
Feb 24, 2004 | 7.270 | 7.400 | 7.256 | 7.373 | 147,213 | +0.10(+1.41%) |
Feb 23, 2004 | 7.374 | 7.405 | 7.243 | 7.270 | 98,246 | -0.12(-1.61%) |
Feb 20, 2004 | 7.551 | 7.551 | 7.309 | 7.389 | 160,001 | -0.14(-1.85%) |
Feb 19, 2004 | 7.466 | 7.549 | 7.419 | 7.528 | 125,693 | +0.06(+0.84%) |
Feb 18, 2004 | 7.607 | 7.692 | 7.464 | 7.466 | 168,422 | -0.14(-1.85%) |
Feb 17, 2004 | 7.551 | 7.692 | 7.536 | 7.607 | 133,802 | +0.07(+0.89%) |
Feb 13, 2004 | 7.554 | 7.623 | 7.496 | 7.539 | 146,590 | -0.01(-0.19%) |
Feb 12, 2004 | 7.607 | 7.626 | 7.541 | 7.554 | 87,018 | -0.06(-0.80%) |
Feb 11, 2004 | 7.503 | 7.639 | 7.491 | 7.615 | 203,666 | +0.12(+1.65%) |
Feb 10, 2004 | 7.374 | 7.491 | 7.337 | 7.491 | 114,153 | +0.10(+1.39%) |
Feb 09, 2004 | 7.430 | 7.430 | 7.318 | 7.389 | 154,387 | -0.04(-0.60%) |
Feb 06, 2004 | 7.390 | 7.434 | 7.366 | 7.434 | 68,928 | +0.02(+0.24%) |
Feb 05, 2004 | 7.323 | 7.422 | 7.285 | 7.416 | 106,355 | +0.09(+1.27%) |
Feb 04, 2004 | 7.539 | 7.539 | 7.299 | 7.323 | 180,898 | -0.21(-2.77%) |
Feb 03, 2004 | 7.551 | 7.551 | 7.466 | 7.531 | 127,252 | -0.00(-0.02%) |
Feb 02, 2004 | 7.639 | 7.639 | 7.470 | 7.533 | 227,994 | -0.11(-1.39%) |
Jan 30, 2004 | 7.655 | 7.679 | 7.620 | 7.639 | 168,422 | -0.02(-0.21%) |
Jan 29, 2004 | 7.749 | 7.751 | 7.631 | 7.655 | 218,013 | -0.09(-1.22%) |
Jan 28, 2004 | 7.855 | 7.887 | 7.722 | 7.749 | 172,477 | -0.08(-1.04%) |
Jan 27, 2004 | 7.833 | 7.887 | 7.801 | 7.831 | 214,582 | -0.07(-0.83%) |
Jan 26, 2004 | 8.064 | 8.065 | 7.839 | 7.897 | 393,921 | -0.20(-2.46%) |
Jan 23, 2004 | 8.104 | 8.139 | 8.040 | 8.096 | 188,695 | +0.02(+0.20%) |
Jan 22, 2004 | 7.926 | 8.113 | 7.907 | 8.080 | 219,261 | +0.17(+2.13%) |
Jan 21, 2004 | 7.743 | 7.911 | 7.705 | 7.911 | 209,904 | +0.17(+2.17%) |
Jan 20, 2004 | 7.717 | 7.743 | 7.695 | 7.743 | 129,124 | +0.03(+0.33%) |
Jan 16, 2004 | 7.799 | 7.847 | 7.711 | 7.717 | 105,108 | -0.14(-1.76%) |
Jan 15, 2004 | 7.695 | 7.879 | 7.664 | 7.855 | 321,874 | +0.16(+2.08%) |
Jan 14, 2004 | 7.767 | 7.775 | 7.631 | 7.695 | 95,127 | -0.05(-0.62%) |
Jan 13, 2004 | 7.839 | 7.839 | 7.677 | 7.743 | 121,014 | -0.09(-1.13%) |
Jan 12, 2004 | 7.870 | 7.886 | 7.775 | 7.831 | 118,831 | -0.02(-0.29%) |
Jan 09, 2004 | 7.855 | 7.963 | 7.839 | 7.854 | 87,954 | -0.02(-0.31%) |
Jan 08, 2004 | 7.855 | 7.915 | 7.836 | 7.878 | 153,451 | +0.03(+0.43%) |
Jan 07, 2004 | 7.846 | 7.857 | 7.777 | 7.844 | 119,767 | +0.05(+0.68%) |
Jan 06, 2004 | 7.862 | 7.862 | 7.791 | 7.791 | 52,086 | -0.02(-0.31%) |
Jan 05, 2004 | 7.815 | 7.846 | 7.773 | 7.815 | 115,712 | +0.01(+0.10%) |