Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.548 | 7.548 | 7.441 | 7.467 | 48,577 | -0.03(-0.37%) |
Mar 30, 2004 | 7.515 | 7.526 | 7.495 | 7.495 | 25,999 | -0.05(-0.70%) |
Mar 29, 2004 | 7.517 | 7.562 | 7.517 | 7.548 | 7,526 | +0.08(+1.08%) |
Mar 26, 2004 | 7.431 | 7.467 | 7.431 | 7.467 | 67,050 | +0.06(+0.79%) |
Mar 25, 2004 | 7.299 | 7.409 | 7.264 | 7.409 | 15,052 | +0.26(+3.70%) |
Mar 24, 2004 | 7.134 | 7.171 | 7.134 | 7.144 | 15,052 | -0.05(-0.73%) |
Mar 23, 2004 | 7.144 | 7.204 | 7.144 | 7.197 | 15,052 | +0.14(+2.05%) |
Mar 22, 2004 | 7.165 | 7.182 | 7.032 | 7.052 | 402,303 | -0.27(-3.67%) |
Mar 19, 2004 | 7.350 | 7.352 | 7.321 | 7.321 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.437 | 7.438 | 7.362 | 7.423 | 64,998 | -0.02(-0.29%) |
Mar 17, 2004 | 7.323 | 7.445 | 7.323 | 7.445 | 90,997 | +0.25(+3.49%) |
Mar 16, 2004 | 7.292 | 7.292 | 7.169 | 7.194 | 19,841 | -0.03(-0.40%) |
Mar 15, 2004 | 7.305 | 7.305 | 7.207 | 7.223 | 282,570 | -0.10(-1.38%) |
Mar 12, 2004 | 7.340 | 7.363 | 7.287 | 7.324 | 26,683 | +0.01(+0.20%) |
Mar 11, 2004 | 7.249 | 7.346 | 7.236 | 7.309 | 34,893 | -0.17(-2.21%) |
Mar 10, 2004 | 7.483 | 7.540 | 7.473 | 7.475 | 25,315 | -0.04(-0.51%) |
Mar 09, 2004 | 7.584 | 7.584 | 7.511 | 7.513 | 38,998 | -0.12(-1.53%) |
Mar 08, 2004 | 7.708 | 7.723 | 7.629 | 7.629 | 15,736 | -0.15(-1.95%) |
Mar 05, 2004 | 7.735 | 7.825 | 7.735 | 7.781 | 11,631 | +0.01(+0.09%) |
Mar 04, 2004 | 7.730 | 7.774 | 7.730 | 7.774 | 14,367 | +0.07(+0.95%) |
Mar 03, 2004 | 7.743 | 7.743 | 7.650 | 7.701 | 59,524 | -0.05(-0.66%) |
Mar 02, 2004 | 7.779 | 7.818 | 7.716 | 7.752 | 28,735 | +0.04(+0.47%) |
Mar 01, 2004 | 7.720 | 7.745 | 7.686 | 7.716 | 16,420 | +0.01(+0.19%) |
Feb 27, 2004 | 7.695 | 7.745 | 7.659 | 7.701 | 34,209 | +0.04(+0.52%) |
Feb 26, 2004 | 7.635 | 7.665 | 7.635 | 7.662 | 13,683 | +0.00(+0.06%) |
Feb 25, 2004 | 7.628 | 7.657 | 7.628 | 7.657 | 6,841 | +0.03(+0.38%) |
Feb 24, 2004 | 7.591 | 7.650 | 7.565 | 7.628 | 38,998 | -0.00(-0.02%) |
Feb 23, 2004 | 7.746 | 7.746 | 7.629 | 7.629 | 10,947 | -0.13(-1.68%) |
Feb 20, 2004 | 7.817 | 7.817 | 7.659 | 7.760 | 39,683 | -0.19(-2.39%) |
Feb 19, 2004 | 7.936 | 7.950 | 7.903 | 7.950 | 16,420 | +0.04(+0.55%) |
Feb 18, 2004 | 7.929 | 7.929 | 7.875 | 7.906 | 14,367 | +0.01(+0.19%) |
Feb 17, 2004 | 7.904 | 7.928 | 7.857 | 7.891 | 23,946 | +0.07(+0.84%) |
Feb 13, 2004 | 7.893 | 7.920 | 7.798 | 7.825 | 57,471 | -0.03(-0.43%) |
Feb 12, 2004 | 7.907 | 7.920 | 7.859 | 7.859 | 17,788 | -0.08(-0.98%) |
Feb 11, 2004 | 7.876 | 7.950 | 7.860 | 7.936 | 32,156 | +0.07(+0.95%) |
Feb 10, 2004 | 7.837 | 7.862 | 7.795 | 7.862 | 28,735 | +0.03(+0.39%) |
Feb 09, 2004 | 7.768 | 7.855 | 7.768 | 7.831 | 30,788 | +0.07(+0.87%) |
Feb 06, 2004 | 7.735 | 7.774 | 7.701 | 7.764 | 20,525 | +0.09(+1.20%) |
Feb 05, 2004 | 7.714 | 7.714 | 7.578 | 7.672 | 82,787 | -0.01(-0.11%) |
Feb 04, 2004 | 7.632 | 7.701 | 7.624 | 7.681 | 47,893 | -0.18(-2.32%) |
Feb 03, 2004 | 7.838 | 7.869 | 7.838 | 7.863 | 31,472 | +0.02(+0.22%) |
Feb 02, 2004 | 7.860 | 7.922 | 7.767 | 7.846 | 24,630 | -0.02(-0.20%) |
Jan 30, 2004 | 7.825 | 7.863 | 7.795 | 7.862 | 14,367 | +0.10(+1.24%) |
Jan 29, 2004 | 7.834 | 7.841 | 7.749 | 7.765 | 86,207 | -0.07(-0.88%) |
Jan 28, 2004 | 8.021 | 8.180 | 7.800 | 7.834 | 50,630 | -0.25(-3.06%) |
Jan 27, 2004 | 8.123 | 8.123 | 8.056 | 8.081 | 21,894 | -0.00(-0.05%) |
Jan 26, 2004 | 7.998 | 8.125 | 7.945 | 8.085 | 123,154 | +0.11(+1.43%) |
Jan 23, 2004 | 8.059 | 8.059 | 7.945 | 7.971 | 34,209 | -0.08(-1.00%) |
Jan 22, 2004 | 8.159 | 8.161 | 8.015 | 8.052 | 79,366 | -0.04(-0.43%) |
Jan 21, 2004 | 8.088 | 8.103 | 8.053 | 8.087 | 9,578 | -0.02(-0.29%) |
Jan 20, 2004 | 8.138 | 8.154 | 8.110 | 8.110 | 102,628 | +0.01(+0.09%) |
Jan 16, 2004 | 8.039 | 8.103 | 8.039 | 8.103 | 25,999 | +0.14(+1.72%) |
Jan 15, 2004 | 7.933 | 8.015 | 7.933 | 7.966 | 21,894 | +0.02(+0.26%) |
Jan 14, 2004 | 7.907 | 7.979 | 7.907 | 7.945 | 33,525 | +0.05(+0.59%) |
Jan 13, 2004 | 7.995 | 7.995 | 7.893 | 7.898 | 75,945 | -0.12(-1.46%) |
Jan 12, 2004 | 7.957 | 8.015 | 7.919 | 8.015 | 80,050 | +0.06(+0.73%) |
Jan 09, 2004 | 7.893 | 8.001 | 7.893 | 7.957 | 36,946 | +0.04(+0.55%) |
Jan 08, 2004 | 7.847 | 7.913 | 7.821 | 7.913 | 142,995 | +0.22(+2.85%) |
Jan 07, 2004 | 7.644 | 7.686 | 7.635 | 7.694 | 12,999 | +0.04(+0.57%) |
Jan 06, 2004 | 7.597 | 7.650 | 7.587 | 7.650 | 175,836 | +0.09(+1.16%) |
Jan 05, 2004 | 7.526 | 7.562 | 7.526 | 7.562 | 25,315 | +0.12(+1.67%) |