Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.683 | 6.777 | 6.618 | 6.683 | 703,532 | +0.01(+0.14%) |
Mar 30, 2004 | 6.646 | 6.688 | 6.585 | 6.674 | 1,237,680 | +0.02(+0.35%) |
Mar 29, 2004 | 6.641 | 6.759 | 6.571 | 6.651 | 815,177 | +0.04(+0.64%) |
Mar 26, 2004 | 6.632 | 6.688 | 6.594 | 6.608 | 328,968 | +0.02(+0.36%) |
Mar 25, 2004 | 6.500 | 6.618 | 6.468 | 6.585 | 465,328 | +0.12(+1.81%) |
Mar 24, 2004 | 6.618 | 6.618 | 6.439 | 6.468 | 278,472 | -0.15(-2.27%) |
Mar 23, 2004 | 6.618 | 6.716 | 6.571 | 6.618 | 192,608 | +0.04(+0.64%) |
Mar 22, 2004 | 6.806 | 6.806 | 6.529 | 6.576 | 211,571 | -0.23(-3.38%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.721 | 6.806 | 173,646 | -0.04(-0.62%) |
Mar 18, 2004 | 6.923 | 6.923 | 6.759 | 6.848 | 201,131 | -0.04(-0.61%) |
Mar 17, 2004 | 6.970 | 6.970 | 6.857 | 6.890 | 405,458 | -0.03(-0.47%) |
Mar 16, 2004 | 6.974 | 7.064 | 6.815 | 6.923 | 244,169 | -0.04(-0.54%) |
Mar 15, 2004 | 7.064 | 7.087 | 6.923 | 6.960 | 221,585 | -0.08(-1.13%) |
Mar 12, 2004 | 6.838 | 7.228 | 6.815 | 7.040 | 343,030 | +0.25(+3.66%) |
Mar 11, 2004 | 6.942 | 7.050 | 6.754 | 6.791 | 318,741 | -0.12(-1.77%) |
Mar 10, 2004 | 7.158 | 7.204 | 6.820 | 6.913 | 278,899 | -0.19(-2.64%) |
Mar 09, 2004 | 7.223 | 7.275 | 7.064 | 7.101 | 189,199 | -0.07(-0.92%) |
Mar 08, 2004 | 7.364 | 7.434 | 7.162 | 7.167 | 265,902 | -0.20(-2.68%) |
Mar 05, 2004 | 7.345 | 7.449 | 7.247 | 7.364 | 253,118 | +0.04(+0.58%) |
Mar 04, 2004 | 7.486 | 7.510 | 7.298 | 7.322 | 138,490 | -0.11(-1.45%) |
Mar 03, 2004 | 7.580 | 7.603 | 7.397 | 7.430 | 279,751 | -0.22(-2.82%) |
Mar 02, 2004 | 7.510 | 7.697 | 7.510 | 7.646 | 273,359 | +0.14(+1.81%) |
Mar 01, 2004 | 7.406 | 7.533 | 7.139 | 7.510 | 304,679 | +0.07(+0.95%) |
Feb 27, 2004 | 7.364 | 7.467 | 7.289 | 7.439 | 188,560 | +0.08(+1.08%) |
Feb 26, 2004 | 7.312 | 7.411 | 7.228 | 7.359 | 264,410 | +0.05(+0.71%) |
Feb 25, 2004 | 7.275 | 7.402 | 7.228 | 7.308 | 612,768 | -0.01(-0.19%) |
Feb 24, 2004 | 7.322 | 7.430 | 7.233 | 7.322 | 515,611 | +0.09(+1.30%) |
Feb 23, 2004 | 7.369 | 7.369 | 7.153 | 7.228 | 464,050 | -0.09(-1.28%) |
Feb 20, 2004 | 7.510 | 7.533 | 7.251 | 7.322 | 553,749 | -0.14(-1.89%) |
Feb 19, 2004 | 7.674 | 7.740 | 7.392 | 7.463 | 452,758 | -0.13(-1.73%) |
Feb 18, 2004 | 7.908 | 7.932 | 7.449 | 7.594 | 516,037 | -0.12(-1.58%) |
Feb 17, 2004 | 7.674 | 7.735 | 7.594 | 7.716 | 168,745 | +0.04(+0.55%) |
Feb 13, 2004 | 7.711 | 7.786 | 7.538 | 7.674 | 252,905 | -0.05(-0.67%) |
Feb 12, 2004 | 7.744 | 7.833 | 7.697 | 7.725 | 294,239 | +0.04(+0.49%) |
Feb 11, 2004 | 7.650 | 7.688 | 7.580 | 7.688 | 255,675 | +0.07(+0.92%) |
Feb 10, 2004 | 7.603 | 7.655 | 7.542 | 7.617 | 398,427 | +0.04(+0.50%) |
Feb 09, 2004 | 7.608 | 7.608 | 7.481 | 7.580 | 262,493 | -0.02(-0.31%) |
Feb 06, 2004 | 7.383 | 7.683 | 7.312 | 7.603 | 206,244 | +0.27(+3.65%) |
Feb 05, 2004 | 7.439 | 7.453 | 7.204 | 7.336 | 274,637 | -0.10(-1.39%) |
Feb 04, 2004 | 7.510 | 7.510 | 7.331 | 7.439 | 348,357 | -0.10(-1.37%) |
Feb 03, 2004 | 7.566 | 7.566 | 7.434 | 7.542 | 193,673 | +0.02(+0.31%) |
Feb 02, 2004 | 7.636 | 7.744 | 7.458 | 7.519 | 279,325 | -0.12(-1.54%) |
Jan 30, 2004 | 7.599 | 7.664 | 7.439 | 7.636 | 201,770 | +0.00(+0.06%) |
Jan 29, 2004 | 7.768 | 7.801 | 7.519 | 7.632 | 268,032 | -0.12(-1.51%) |
Jan 28, 2004 | 7.951 | 8.012 | 7.749 | 7.749 | 165,336 | -0.15(-1.96%) |
Jan 27, 2004 | 8.181 | 8.181 | 7.862 | 7.904 | 195,804 | -0.28(-3.38%) |
Jan 26, 2004 | 7.979 | 8.181 | 7.923 | 8.181 | 264,623 | +0.23(+2.83%) |
Jan 23, 2004 | 7.969 | 7.969 | 7.838 | 7.955 | 185,577 | +0.05(+0.65%) |
Jan 22, 2004 | 7.833 | 7.974 | 7.833 | 7.904 | 233,516 | +0.07(+0.90%) |
Jan 21, 2004 | 7.951 | 7.955 | 7.744 | 7.833 | 312,136 | -0.18(-2.23%) |
Jan 20, 2004 | 7.908 | 8.063 | 7.697 | 8.012 | 462,559 | +0.04(+0.53%) |
Jan 16, 2004 | 7.951 | 8.068 | 7.908 | 7.969 | 290,191 | -0.01(-0.12%) |
Jan 15, 2004 | 7.955 | 7.993 | 7.815 | 7.979 | 232,664 | +0.09(+1.19%) |
Jan 14, 2004 | 7.913 | 7.955 | 7.819 | 7.885 | 232,451 | -0.04(-0.53%) |
Jan 13, 2004 | 7.908 | 7.955 | 7.627 | 7.927 | 261,427 | +0.05(+0.66%) |
Jan 12, 2004 | 8.049 | 8.073 | 7.791 | 7.876 | 470,868 | -0.20(-2.44%) |
Jan 09, 2004 | 7.969 | 8.120 | 7.941 | 8.073 | 469,803 | +0.09(+1.18%) |
Jan 08, 2004 | 7.955 | 8.002 | 7.927 | 7.979 | 157,240 | +0.03(+0.35%) |
Jan 07, 2004 | 7.946 | 7.988 | 7.791 | 7.951 | 278,472 | -0.04(-0.53%) |
Jan 06, 2004 | 8.002 | 8.073 | 7.955 | 7.993 | 293,174 | -0.05(-0.64%) |
Jan 05, 2004 | 8.073 | 8.120 | 8.026 | 8.045 | 211,571 | +0.07(+0.82%) |