Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.550 | 7.550 | 7.443 | 7.469 | 48,564 | -0.03(-0.37%) |
Mar 30, 2004 | 7.517 | 7.528 | 7.497 | 7.497 | 25,992 | -0.05(-0.70%) |
Mar 29, 2004 | 7.519 | 7.564 | 7.519 | 7.550 | 7,524 | +0.08(+1.08%) |
Mar 26, 2004 | 7.433 | 7.469 | 7.433 | 7.469 | 67,033 | +0.06(+0.79%) |
Mar 25, 2004 | 7.301 | 7.411 | 7.266 | 7.411 | 15,048 | +0.26(+3.70%) |
Mar 24, 2004 | 7.136 | 7.172 | 7.136 | 7.146 | 15,048 | -0.05(-0.73%) |
Mar 23, 2004 | 7.146 | 7.206 | 7.146 | 7.199 | 15,048 | +0.14(+2.05%) |
Mar 22, 2004 | 7.167 | 7.184 | 7.034 | 7.054 | 402,198 | -0.27(-3.67%) |
Mar 19, 2004 | 7.352 | 7.354 | 7.323 | 7.323 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.438 | 7.440 | 7.364 | 7.425 | 64,981 | -0.02(-0.29%) |
Mar 17, 2004 | 7.324 | 7.447 | 7.324 | 7.447 | 90,973 | +0.25(+3.49%) |
Mar 16, 2004 | 7.294 | 7.294 | 7.171 | 7.196 | 19,836 | -0.03(-0.40%) |
Mar 15, 2004 | 7.307 | 7.307 | 7.209 | 7.225 | 282,496 | -0.10(-1.38%) |
Mar 12, 2004 | 7.342 | 7.365 | 7.289 | 7.326 | 26,676 | +0.01(+0.20%) |
Mar 11, 2004 | 7.251 | 7.348 | 7.238 | 7.311 | 34,884 | -0.17(-2.21%) |
Mar 10, 2004 | 7.485 | 7.542 | 7.475 | 7.476 | 25,308 | -0.04(-0.51%) |
Mar 09, 2004 | 7.586 | 7.586 | 7.513 | 7.514 | 38,988 | -0.12(-1.53%) |
Mar 08, 2004 | 7.710 | 7.725 | 7.631 | 7.631 | 15,732 | -0.15(-1.95%) |
Mar 05, 2004 | 7.737 | 7.827 | 7.737 | 7.784 | 11,628 | +0.01(+0.09%) |
Mar 04, 2004 | 7.732 | 7.776 | 7.732 | 7.776 | 14,364 | +0.07(+0.95%) |
Mar 03, 2004 | 7.745 | 7.745 | 7.652 | 7.703 | 59,508 | -0.05(-0.66%) |
Mar 02, 2004 | 7.781 | 7.820 | 7.718 | 7.754 | 28,728 | +0.04(+0.47%) |
Mar 01, 2004 | 7.722 | 7.747 | 7.688 | 7.718 | 16,416 | +0.01(+0.19%) |
Feb 27, 2004 | 7.697 | 7.747 | 7.661 | 7.703 | 34,200 | +0.04(+0.52%) |
Feb 26, 2004 | 7.637 | 7.667 | 7.637 | 7.664 | 13,680 | +0.00(+0.06%) |
Feb 25, 2004 | 7.630 | 7.659 | 7.630 | 7.659 | 6,840 | +0.03(+0.38%) |
Feb 24, 2004 | 7.593 | 7.652 | 7.567 | 7.630 | 38,988 | -0.00(-0.02%) |
Feb 23, 2004 | 7.748 | 7.748 | 7.631 | 7.631 | 10,944 | -0.13(-1.68%) |
Feb 20, 2004 | 7.819 | 7.819 | 7.661 | 7.762 | 39,672 | -0.19(-2.39%) |
Feb 19, 2004 | 7.938 | 7.952 | 7.905 | 7.952 | 16,416 | +0.04(+0.55%) |
Feb 18, 2004 | 7.931 | 7.931 | 7.877 | 7.908 | 14,364 | +0.01(+0.19%) |
Feb 17, 2004 | 7.906 | 7.930 | 7.860 | 7.893 | 23,940 | +0.07(+0.84%) |
Feb 13, 2004 | 7.895 | 7.922 | 7.800 | 7.827 | 57,456 | -0.03(-0.43%) |
Feb 12, 2004 | 7.909 | 7.922 | 7.861 | 7.861 | 17,784 | -0.08(-0.98%) |
Feb 11, 2004 | 7.879 | 7.952 | 7.862 | 7.938 | 32,148 | +0.07(+0.95%) |
Feb 10, 2004 | 7.839 | 7.864 | 7.797 | 7.864 | 28,728 | +0.03(+0.39%) |
Feb 09, 2004 | 7.770 | 7.857 | 7.770 | 7.833 | 30,780 | +0.07(+0.87%) |
Feb 06, 2004 | 7.737 | 7.776 | 7.703 | 7.766 | 20,520 | +0.09(+1.20%) |
Feb 05, 2004 | 7.716 | 7.716 | 7.580 | 7.674 | 82,765 | -0.01(-0.11%) |
Feb 04, 2004 | 7.634 | 7.703 | 7.626 | 7.683 | 47,880 | -0.18(-2.32%) |
Feb 03, 2004 | 7.841 | 7.871 | 7.841 | 7.865 | 31,464 | +0.02(+0.22%) |
Feb 02, 2004 | 7.862 | 7.924 | 7.769 | 7.848 | 24,624 | -0.02(-0.20%) |
Jan 30, 2004 | 7.827 | 7.865 | 7.797 | 7.864 | 14,364 | +0.10(+1.24%) |
Jan 29, 2004 | 7.836 | 7.843 | 7.751 | 7.767 | 86,185 | -0.07(-0.88%) |
Jan 28, 2004 | 8.023 | 8.183 | 7.803 | 7.836 | 50,616 | -0.25(-3.06%) |
Jan 27, 2004 | 8.126 | 8.126 | 8.058 | 8.083 | 21,888 | -0.00(-0.05%) |
Jan 26, 2004 | 8.000 | 8.127 | 7.947 | 8.088 | 123,121 | +0.11(+1.43%) |
Jan 23, 2004 | 8.061 | 8.061 | 7.947 | 7.974 | 34,200 | -0.08(-1.00%) |
Jan 22, 2004 | 8.161 | 8.164 | 8.017 | 8.054 | 79,345 | -0.04(-0.43%) |
Jan 21, 2004 | 8.091 | 8.105 | 8.055 | 8.089 | 9,576 | -0.02(-0.29%) |
Jan 20, 2004 | 8.140 | 8.156 | 8.112 | 8.112 | 102,601 | +0.01(+0.09%) |
Jan 16, 2004 | 8.041 | 8.105 | 8.041 | 8.105 | 25,992 | +0.14(+1.72%) |
Jan 15, 2004 | 7.936 | 8.017 | 7.936 | 7.968 | 21,888 | +0.02(+0.26%) |
Jan 14, 2004 | 7.909 | 7.981 | 7.909 | 7.947 | 33,516 | +0.05(+0.59%) |
Jan 13, 2004 | 7.997 | 7.997 | 7.895 | 7.900 | 75,925 | -0.12(-1.46%) |
Jan 12, 2004 | 7.959 | 8.017 | 7.921 | 8.017 | 80,029 | +0.06(+0.73%) |
Jan 09, 2004 | 7.895 | 8.003 | 7.895 | 7.959 | 36,936 | +0.04(+0.55%) |
Jan 08, 2004 | 7.849 | 7.915 | 7.823 | 7.915 | 142,958 | +0.22(+2.85%) |
Jan 07, 2004 | 7.646 | 7.688 | 7.637 | 7.696 | 12,996 | +0.04(+0.57%) |
Jan 06, 2004 | 7.599 | 7.652 | 7.589 | 7.652 | 175,790 | +0.09(+1.16%) |
Jan 05, 2004 | 7.528 | 7.564 | 7.528 | 7.564 | 25,308 | +0.12(+1.67%) |