Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.007 | 8.022 | 7.786 | 7.877 | 169,166 | -0.13(-1.62%) |
Mar 30, 2004 | 8.114 | 8.114 | 7.870 | 8.007 | 247,979 | +0.19(+2.44%) |
Mar 29, 2004 | 7.626 | 7.961 | 7.588 | 7.816 | 245,880 | +0.26(+3.43%) |
Mar 26, 2004 | 7.595 | 7.664 | 7.496 | 7.557 | 171,001 | +0.05(+0.61%) |
Mar 25, 2004 | 7.565 | 7.641 | 7.473 | 7.511 | 281,025 | +0.00(+0.00%) |
Mar 24, 2004 | 7.397 | 7.626 | 7.374 | 7.511 | 349,609 | +0.07(+0.92%) |
Mar 23, 2004 | 7.687 | 7.748 | 7.374 | 7.443 | 381,607 | -0.21(-2.69%) |
Mar 22, 2004 | 8.198 | 8.198 | 7.549 | 7.649 | 286,402 | -0.46(-5.64%) |
Mar 19, 2004 | 8.350 | 8.350 | 7.931 | 8.106 | 171,395 | +0.00(+0.00%) |
Mar 18, 2004 | 8.346 | 8.464 | 8.007 | 8.106 | 112,121 | -0.28(-3.36%) |
Mar 17, 2004 | 8.259 | 8.411 | 8.167 | 8.388 | 126,808 | +0.24(+2.90%) |
Mar 16, 2004 | 8.655 | 8.831 | 8.007 | 8.152 | 170,215 | -0.47(-5.48%) |
Mar 15, 2004 | 8.769 | 9.227 | 8.541 | 8.625 | 269,354 | -0.17(-1.91%) |
Mar 12, 2004 | 8.236 | 8.815 | 8.190 | 8.792 | 130,874 | +0.53(+6.37%) |
Mar 11, 2004 | 8.571 | 8.724 | 8.060 | 8.266 | 239,192 | -0.35(-4.07%) |
Mar 10, 2004 | 8.785 | 9.090 | 8.571 | 8.617 | 85,763 | -0.16(-1.82%) |
Mar 09, 2004 | 8.998 | 9.075 | 8.602 | 8.777 | 136,644 | -0.21(-2.29%) |
Mar 08, 2004 | 9.113 | 9.174 | 8.960 | 8.983 | 95,205 | -0.13(-1.42%) |
Mar 05, 2004 | 9.219 | 9.311 | 9.006 | 9.113 | 86,550 | -0.08(-0.83%) |
Mar 04, 2004 | 8.823 | 9.288 | 8.762 | 9.189 | 166,281 | +0.36(+4.06%) |
Mar 03, 2004 | 8.899 | 9.036 | 8.701 | 8.831 | 65,568 | -0.14(-1.53%) |
Mar 02, 2004 | 9.032 | 9.151 | 8.769 | 8.968 | 65,437 | -0.12(-1.34%) |
Mar 01, 2004 | 8.808 | 9.113 | 8.701 | 9.090 | 170,477 | +0.33(+3.74%) |
Feb 27, 2004 | 8.811 | 8.899 | 8.564 | 8.762 | 137,562 | -0.05(-0.61%) |
Feb 26, 2004 | 8.731 | 8.861 | 8.625 | 8.815 | 129,038 | +0.04(+0.43%) |
Feb 25, 2004 | 8.609 | 8.922 | 8.541 | 8.777 | 243,913 | +0.27(+3.23%) |
Feb 24, 2004 | 8.571 | 8.617 | 8.350 | 8.503 | 331,381 | -0.14(-1.59%) |
Feb 23, 2004 | 9.120 | 9.303 | 8.403 | 8.640 | 330,988 | -0.26(-2.91%) |
Feb 20, 2004 | 9.296 | 9.303 | 8.899 | 8.899 | 478,910 | -0.33(-3.55%) |
Feb 19, 2004 | 9.723 | 9.761 | 9.090 | 9.227 | 304,892 | -0.37(-3.82%) |
Feb 18, 2004 | 9.479 | 9.799 | 9.456 | 9.593 | 299,384 | +0.16(+1.70%) |
Feb 17, 2004 | 9.235 | 9.494 | 9.151 | 9.433 | 239,717 | +0.23(+2.49%) |
Feb 13, 2004 | 9.242 | 9.509 | 9.082 | 9.204 | 324,824 | -0.19(-2.03%) |
Feb 12, 2004 | 9.456 | 9.524 | 9.227 | 9.395 | 243,520 | -0.05(-0.48%) |
Feb 11, 2004 | 8.846 | 9.456 | 8.846 | 9.441 | 523,365 | +0.41(+4.56%) |
Feb 10, 2004 | 8.861 | 9.102 | 8.853 | 9.029 | 426,586 | +0.02(+0.25%) |
Feb 09, 2004 | 8.960 | 9.120 | 8.960 | 9.006 | 597,064 | +0.06(+0.68%) |
Feb 06, 2004 | 8.381 | 9.341 | 8.259 | 8.945 | 884,515 | +0.76(+9.32%) |
Feb 05, 2004 | 8.205 | 8.350 | 8.045 | 8.182 | 250,339 | -0.01(-0.09%) |
Feb 04, 2004 | 8.617 | 8.617 | 8.190 | 8.190 | 481,139 | -0.40(-4.70%) |
Feb 03, 2004 | 8.708 | 8.731 | 8.373 | 8.594 | 67,272 | +0.07(+0.80%) |
Feb 02, 2004 | 8.739 | 9.039 | 8.525 | 8.525 | 206,539 | -0.35(-3.95%) |
Jan 30, 2004 | 8.769 | 8.937 | 8.586 | 8.876 | 107,269 | +0.03(+0.34%) |
Jan 29, 2004 | 8.846 | 8.892 | 7.969 | 8.846 | 367,706 | +0.27(+3.11%) |
Jan 28, 2004 | 8.960 | 8.975 | 8.464 | 8.579 | 105,302 | -0.27(-3.02%) |
Jan 27, 2004 | 8.914 | 9.075 | 8.846 | 8.846 | 108,843 | -0.18(-2.03%) |
Jan 26, 2004 | 8.792 | 9.036 | 8.731 | 9.029 | 163,527 | +0.12(+1.37%) |
Jan 23, 2004 | 8.831 | 8.922 | 8.594 | 8.907 | 241,946 | +0.19(+2.19%) |
Jan 22, 2004 | 8.617 | 8.876 | 8.594 | 8.716 | 113,695 | +0.08(+0.88%) |
Jan 21, 2004 | 8.769 | 8.876 | 8.594 | 8.640 | 101,499 | -0.05(-0.53%) |
Jan 20, 2004 | 8.533 | 8.769 | 8.464 | 8.686 | 206,408 | +0.13(+1.52%) |
Jan 16, 2004 | 8.655 | 8.731 | 8.556 | 8.556 | 181,361 | -0.07(-0.80%) |
Jan 15, 2004 | 8.677 | 8.678 | 8.373 | 8.625 | 75,493 | -0.03(-0.35%) |
Jan 14, 2004 | 8.350 | 8.762 | 8.327 | 8.655 | 199,783 | +0.43(+5.19%) |
Jan 13, 2004 | 8.724 | 8.724 | 8.175 | 8.228 | 437,370 | -0.50(-5.68%) |
Jan 12, 2004 | 8.381 | 8.922 | 8.381 | 8.724 | 274,940 | +0.09(+1.06%) |
Jan 09, 2004 | 8.457 | 8.693 | 8.350 | 8.632 | 220,701 | +0.09(+1.07%) |
Jan 08, 2004 | 8.686 | 8.762 | 8.388 | 8.541 | 245,007 | -0.14(-1.58%) |
Jan 07, 2004 | 8.220 | 8.678 | 8.220 | 8.678 | 443,456 | +0.25(+2.99%) |
Jan 06, 2004 | 8.281 | 8.525 | 8.281 | 8.426 | 272,763 | -0.08(-0.99%) |
Jan 05, 2004 | 8.251 | 8.518 | 7.854 | 8.510 | 247,585 | +0.35(+4.30%) |