Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.628 | 7.687 | 7.628 | 7.685 | 512,430 | +0.08(+1.05%) |
Mar 30, 2004 | 7.558 | 7.617 | 7.552 | 7.605 | 327,151 | +0.08(+1.01%) |
Mar 29, 2004 | 7.460 | 7.535 | 7.460 | 7.529 | 243,834 | +0.12(+1.62%) |
Mar 26, 2004 | 7.369 | 7.437 | 7.361 | 7.409 | 294,815 | +0.01(+0.13%) |
Mar 25, 2004 | 7.304 | 7.405 | 7.300 | 7.399 | 339,095 | +0.07(+0.94%) |
Mar 24, 2004 | 7.329 | 7.390 | 7.313 | 7.331 | 571,277 | -0.22(-2.86%) |
Mar 23, 2004 | 7.546 | 7.565 | 7.516 | 7.546 | 406,099 | -0.07(-0.95%) |
Mar 22, 2004 | 7.630 | 7.661 | 7.584 | 7.619 | 774,035 | -0.12(-1.50%) |
Mar 19, 2004 | 7.735 | 7.752 | 7.708 | 7.735 | 360,944 | +0.00(+0.00%) |
Mar 18, 2004 | 7.720 | 7.756 | 7.701 | 7.735 | 469,315 | -0.03(-0.42%) |
Mar 17, 2004 | 7.693 | 7.771 | 7.672 | 7.767 | 379,006 | +0.12(+1.60%) |
Mar 16, 2004 | 7.695 | 7.720 | 7.596 | 7.645 | 505,439 | +0.06(+0.73%) |
Mar 15, 2004 | 7.693 | 7.697 | 7.571 | 7.590 | 509,226 | -0.15(-1.92%) |
Mar 12, 2004 | 7.689 | 7.743 | 7.647 | 7.739 | 671,199 | -0.09(-1.17%) |
Mar 11, 2004 | 7.859 | 7.886 | 7.811 | 7.830 | 506,604 | -0.05(-0.58%) |
Mar 10, 2004 | 7.929 | 7.937 | 7.867 | 7.876 | 340,552 | -0.07(-0.84%) |
Mar 09, 2004 | 7.922 | 7.992 | 7.914 | 7.943 | 208,584 | -0.01(-0.17%) |
Mar 08, 2004 | 7.964 | 8.006 | 7.939 | 7.956 | 308,215 | -0.01(-0.10%) |
Mar 05, 2004 | 7.886 | 7.977 | 7.886 | 7.964 | 352,787 | +0.11(+1.38%) |
Mar 04, 2004 | 7.771 | 7.905 | 7.754 | 7.855 | 439,892 | -0.02(-0.27%) |
Mar 03, 2004 | 7.813 | 7.895 | 7.790 | 7.876 | 573,316 | -0.07(-0.84%) |
Mar 02, 2004 | 8.008 | 8.038 | 7.914 | 7.943 | 615,266 | -0.22(-2.69%) |
Mar 01, 2004 | 8.143 | 8.227 | 8.124 | 8.162 | 395,902 | +0.06(+0.71%) |
Feb 27, 2004 | 8.093 | 8.145 | 8.067 | 8.105 | 491,164 | -0.01(-0.16%) |
Feb 26, 2004 | 8.124 | 8.128 | 8.067 | 8.118 | 346,378 | -0.07(-0.91%) |
Feb 25, 2004 | 8.215 | 8.244 | 8.153 | 8.193 | 381,045 | -0.03(-0.32%) |
Feb 24, 2004 | 8.166 | 8.277 | 8.166 | 8.219 | 359,488 | +0.05(+0.58%) |
Feb 23, 2004 | 8.200 | 8.208 | 8.158 | 8.172 | 501,943 | -0.11(-1.29%) |
Feb 20, 2004 | 8.341 | 8.360 | 8.267 | 8.278 | 420,956 | -0.02(-0.25%) |
Feb 19, 2004 | 8.297 | 8.324 | 8.242 | 8.299 | 2,423,776 | +0.09(+1.09%) |
Feb 18, 2004 | 8.341 | 8.370 | 8.198 | 8.210 | 1,081,086 | +0.06(+0.80%) |
Feb 17, 2004 | 8.130 | 8.191 | 8.128 | 8.145 | 990,777 | +0.08(+1.02%) |
Feb 13, 2004 | 8.153 | 8.170 | 8.032 | 8.063 | 1,000,099 | +0.10(+1.27%) |
Feb 12, 2004 | 7.956 | 8.008 | 7.935 | 7.962 | 1,189,165 | +0.23(+2.96%) |
Feb 11, 2004 | 7.672 | 7.746 | 7.641 | 7.733 | 475,724 | +0.06(+0.77%) |
Feb 10, 2004 | 7.640 | 7.678 | 7.640 | 7.674 | 222,859 | +0.05(+0.60%) |
Feb 09, 2004 | 7.647 | 7.664 | 7.605 | 7.628 | 357,448 | -0.07(-0.92%) |
Feb 06, 2004 | 7.683 | 7.729 | 7.661 | 7.699 | 603,322 | +0.05(+0.70%) |
Feb 05, 2004 | 7.645 | 7.683 | 7.634 | 7.645 | 781,609 | +0.14(+1.93%) |
Feb 04, 2004 | 7.506 | 7.559 | 7.477 | 7.500 | 1,608,082 | +0.01(+0.08%) |
Feb 03, 2004 | 7.451 | 7.504 | 7.432 | 7.495 | 499,029 | +0.09(+1.18%) |
Feb 02, 2004 | 7.359 | 7.449 | 7.340 | 7.407 | 405,225 | -0.04(-0.49%) |
Jan 30, 2004 | 7.426 | 7.443 | 7.369 | 7.443 | 1,173,142 | +0.03(+0.46%) |
Jan 29, 2004 | 7.418 | 7.441 | 7.346 | 7.409 | 344,339 | +0.06(+0.83%) |
Jan 28, 2004 | 7.418 | 7.443 | 7.348 | 7.348 | 1,153,041 | -0.11(-1.48%) |
Jan 27, 2004 | 7.418 | 7.466 | 7.380 | 7.458 | 523,209 | -0.04(-0.56%) |
Jan 26, 2004 | 7.527 | 7.529 | 7.472 | 7.500 | 357,157 | -0.03(-0.35%) |
Jan 23, 2004 | 7.565 | 7.592 | 7.514 | 7.527 | 315,498 | +0.01(+0.13%) |
Jan 22, 2004 | 7.552 | 7.573 | 7.481 | 7.518 | 525,248 | -0.05(-0.66%) |
Jan 21, 2004 | 7.537 | 7.586 | 7.495 | 7.567 | 978,541 | +0.06(+0.76%) |
Jan 20, 2004 | 7.470 | 7.518 | 7.451 | 7.510 | 1,451,644 | +0.17(+2.29%) |
Jan 16, 2004 | 7.392 | 7.399 | 7.289 | 7.342 | 609,731 | -0.09(-1.21%) |
Jan 15, 2004 | 7.426 | 7.455 | 7.390 | 7.432 | 263,643 | +0.01(+0.08%) |
Jan 14, 2004 | 7.416 | 7.456 | 7.411 | 7.426 | 394,737 | -0.01(-0.15%) |
Jan 13, 2004 | 7.504 | 7.504 | 7.418 | 7.437 | 357,157 | -0.10(-1.27%) |
Jan 12, 2004 | 7.495 | 7.561 | 7.495 | 7.533 | 348,126 | +0.02(+0.30%) |
Jan 09, 2004 | 7.504 | 7.537 | 7.502 | 7.510 | 403,768 | +0.03(+0.36%) |
Jan 08, 2004 | 7.451 | 7.485 | 7.449 | 7.483 | 428,530 | +0.18(+2.51%) |
Jan 07, 2004 | 7.285 | 7.300 | 7.266 | 7.300 | 514,761 | +0.01(+0.08%) |
Jan 06, 2004 | 7.273 | 7.319 | 7.266 | 7.294 | 353,079 | +0.06(+0.87%) |
Jan 05, 2004 | 7.209 | 7.243 | 7.189 | 7.231 | 217,906 | +0.06(+0.77%) |