Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.403 | 7.408 | 7.282 | 7.363 | 888,888 | -0.05(-0.62%) |
Mar 30, 2004 | 7.305 | 7.449 | 7.277 | 7.408 | 513,645 | -0.08(-1.07%) |
Mar 29, 2004 | 7.391 | 7.529 | 7.374 | 7.489 | 1,139,864 | +0.27(+3.73%) |
Mar 26, 2004 | 7.294 | 7.294 | 7.156 | 7.219 | 1,088,726 | -0.19(-2.55%) |
Mar 25, 2004 | 7.231 | 7.431 | 7.219 | 7.408 | 772,824 | +0.34(+4.78%) |
Mar 24, 2004 | 7.133 | 7.145 | 6.956 | 7.070 | 767,763 | -0.19(-2.68%) |
Mar 23, 2004 | 7.265 | 7.311 | 7.191 | 7.265 | 633,199 | +0.10(+1.44%) |
Mar 22, 2004 | 7.179 | 7.214 | 7.110 | 7.162 | 1,023,975 | -0.07(-1.03%) |
Mar 19, 2004 | 7.254 | 7.345 | 7.191 | 7.237 | 1,503,238 | -0.20(-2.70%) |
Mar 18, 2004 | 7.431 | 7.483 | 7.351 | 7.437 | 1,087,679 | -0.10(-1.29%) |
Mar 17, 2004 | 7.517 | 7.563 | 7.420 | 7.534 | 748,041 | +0.12(+1.62%) |
Mar 16, 2004 | 7.477 | 7.517 | 7.334 | 7.414 | 788,009 | +0.00(+0.00%) |
Mar 15, 2004 | 7.615 | 7.615 | 7.311 | 7.414 | 1,266,050 | -0.40(-5.13%) |
Mar 12, 2004 | 7.746 | 7.827 | 7.683 | 7.815 | 841,939 | +0.12(+1.56%) |
Mar 11, 2004 | 7.809 | 7.855 | 7.649 | 7.695 | 856,250 | -0.23(-2.89%) |
Mar 10, 2004 | 7.993 | 8.039 | 7.918 | 7.924 | 994,828 | -0.28(-3.42%) |
Mar 09, 2004 | 8.302 | 8.348 | 8.170 | 8.205 | 781,551 | -0.15(-1.78%) |
Mar 08, 2004 | 8.400 | 8.451 | 8.337 | 8.354 | 624,647 | -0.10(-1.22%) |
Mar 05, 2004 | 8.440 | 8.566 | 8.400 | 8.457 | 486,593 | -0.10(-1.20%) |
Mar 04, 2004 | 8.503 | 8.589 | 8.497 | 8.560 | 370,704 | +0.12(+1.43%) |
Mar 03, 2004 | 8.377 | 8.474 | 8.308 | 8.440 | 598,817 | +0.11(+1.31%) |
Mar 02, 2004 | 8.337 | 8.405 | 8.222 | 8.331 | 957,828 | -0.12(-1.42%) |
Mar 01, 2004 | 8.348 | 8.486 | 8.291 | 8.451 | 768,287 | -0.07(-0.81%) |
Feb 27, 2004 | 8.508 | 8.572 | 8.457 | 8.520 | 524,466 | +0.05(+0.61%) |
Feb 26, 2004 | 8.411 | 8.508 | 8.388 | 8.468 | 455,352 | +0.00(+0.00%) |
Feb 25, 2004 | 8.463 | 8.491 | 8.354 | 8.468 | 690,271 | -0.14(-1.66%) |
Feb 24, 2004 | 8.566 | 8.675 | 8.531 | 8.612 | 629,534 | -0.09(-1.05%) |
Feb 23, 2004 | 8.835 | 8.847 | 8.692 | 8.703 | 429,696 | -0.07(-0.78%) |
Feb 20, 2004 | 8.950 | 8.950 | 8.709 | 8.772 | 764,796 | -0.11(-1.23%) |
Feb 19, 2004 | 8.955 | 8.996 | 8.881 | 8.881 | 623,077 | +0.02(+0.19%) |
Feb 18, 2004 | 8.984 | 8.984 | 8.795 | 8.864 | 943,342 | -0.16(-1.78%) |
Feb 17, 2004 | 8.967 | 9.059 | 8.921 | 9.024 | 762,876 | +0.20(+2.27%) |
Feb 13, 2004 | 8.961 | 8.961 | 8.761 | 8.824 | 542,792 | -0.20(-2.22%) |
Feb 12, 2004 | 9.013 | 9.070 | 8.973 | 9.024 | 516,787 | -0.05(-0.51%) |
Feb 11, 2004 | 8.932 | 9.127 | 8.887 | 9.070 | 2,202,935 | +0.25(+2.86%) |
Feb 10, 2004 | 8.795 | 8.852 | 8.749 | 8.818 | 477,168 | -0.06(-0.65%) |
Feb 09, 2004 | 8.887 | 8.927 | 8.818 | 8.875 | 399,153 | +0.15(+1.77%) |
Feb 06, 2004 | 8.640 | 8.761 | 8.617 | 8.720 | 557,104 | +0.07(+0.79%) |
Feb 05, 2004 | 8.709 | 8.720 | 8.623 | 8.652 | 745,772 | +0.14(+1.68%) |
Feb 04, 2004 | 8.577 | 8.652 | 8.508 | 8.508 | 1,045,617 | -0.18(-2.04%) |
Feb 03, 2004 | 8.743 | 8.749 | 8.652 | 8.686 | 986,276 | -0.15(-1.75%) |
Feb 02, 2004 | 8.761 | 8.932 | 8.669 | 8.841 | 1,174,072 | +0.10(+1.18%) |
Jan 30, 2004 | 8.715 | 8.766 | 8.640 | 8.738 | 599,689 | +0.08(+0.93%) |
Jan 29, 2004 | 8.801 | 8.806 | 8.612 | 8.657 | 753,102 | -0.21(-2.39%) |
Jan 28, 2004 | 9.053 | 9.133 | 8.858 | 8.869 | 1,090,472 | -0.17(-1.90%) |
Jan 27, 2004 | 9.110 | 9.110 | 8.978 | 9.041 | 432,663 | +0.01(+0.13%) |
Jan 26, 2004 | 8.932 | 9.081 | 8.875 | 9.030 | 674,563 | -0.02(-0.19%) |
Jan 23, 2004 | 9.087 | 9.139 | 9.013 | 9.047 | 401,247 | -0.11(-1.25%) |
Jan 22, 2004 | 9.076 | 9.196 | 9.070 | 9.162 | 797,782 | +0.02(+0.25%) |
Jan 21, 2004 | 9.030 | 9.185 | 8.984 | 9.139 | 667,408 | +0.14(+1.59%) |
Jan 20, 2004 | 9.018 | 9.041 | 8.927 | 8.996 | 727,272 | -0.23(-2.54%) |
Jan 16, 2004 | 9.288 | 9.299 | 9.167 | 9.230 | 596,199 | -0.01(-0.06%) |
Jan 15, 2004 | 9.276 | 9.282 | 9.127 | 9.236 | 823,439 | +0.20(+2.22%) |
Jan 14, 2004 | 8.932 | 9.036 | 8.904 | 9.036 | 680,672 | +0.29(+3.27%) |
Jan 13, 2004 | 8.869 | 8.881 | 8.680 | 8.749 | 558,500 | +0.03(+0.33%) |
Jan 12, 2004 | 8.703 | 8.720 | 8.635 | 8.720 | 458,319 | -0.06(-0.72%) |
Jan 09, 2004 | 8.743 | 8.910 | 8.766 | 8.784 | 571,415 | +0.04(+0.46%) |
Jan 08, 2004 | 8.606 | 8.755 | 8.606 | 8.743 | 386,761 | +0.21(+2.48%) |
Jan 07, 2004 | 8.526 | 8.526 | 8.440 | 8.531 | 618,713 | -0.16(-1.85%) |
Jan 06, 2004 | 8.594 | 8.726 | 8.583 | 8.692 | 802,495 | -0.05(-0.59%) |
Jan 05, 2004 | 8.726 | 8.749 | 8.652 | 8.743 | 642,973 | +0.26(+3.11%) |