Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.328 | 8.425 | 8.301 | 8.364 | 2,214,108 | +0.06(+0.67%) |
Mar 30, 2004 | 8.183 | 8.360 | 8.111 | 8.308 | 2,487,612 | +0.14(+1.74%) |
Mar 29, 2004 | 8.174 | 8.229 | 7.949 | 8.165 | 2,361,123 | +0.08(+1.05%) |
Mar 26, 2004 | 8.039 | 8.126 | 7.978 | 8.081 | 2,344,202 | +0.06(+0.74%) |
Mar 25, 2004 | 7.931 | 8.050 | 7.895 | 8.021 | 2,814,929 | +0.17(+2.13%) |
Mar 24, 2004 | 7.735 | 7.899 | 7.724 | 7.854 | 3,083,440 | +0.12(+1.54%) |
Mar 23, 2004 | 7.639 | 7.801 | 7.639 | 7.735 | 2,914,789 | +0.12(+1.56%) |
Mar 22, 2004 | 7.661 | 7.724 | 7.481 | 7.616 | 4,105,614 | -0.12(-1.61%) |
Mar 19, 2004 | 7.832 | 7.868 | 7.715 | 7.740 | 2,712,018 | -0.04(-0.56%) |
Mar 18, 2004 | 7.891 | 8.009 | 7.769 | 7.783 | 4,633,483 | -0.13(-1.66%) |
Mar 17, 2004 | 8.283 | 8.283 | 7.724 | 7.915 | 11,068,321 | -0.39(-4.69%) |
Mar 16, 2004 | 8.229 | 8.333 | 8.225 | 8.304 | 2,577,485 | +0.13(+1.59%) |
Mar 15, 2004 | 8.295 | 8.360 | 8.131 | 8.174 | 3,498,412 | -0.12(-1.46%) |
Mar 12, 2004 | 8.173 | 8.339 | 8.173 | 8.295 | 3,156,393 | +0.14(+1.75%) |
Mar 11, 2004 | 8.066 | 8.322 | 8.003 | 8.153 | 4,490,351 | -0.05(-0.59%) |
Mar 10, 2004 | 8.329 | 8.335 | 8.176 | 8.202 | 3,956,379 | -0.13(-1.52%) |
Mar 09, 2004 | 8.398 | 8.459 | 8.302 | 8.328 | 3,104,522 | -0.03(-0.41%) |
Mar 08, 2004 | 8.292 | 8.495 | 8.274 | 8.362 | 6,608,482 | -0.17(-2.03%) |
Mar 05, 2004 | 8.400 | 8.580 | 8.326 | 8.535 | 3,680,101 | +0.14(+1.61%) |
Mar 04, 2004 | 8.066 | 8.416 | 7.877 | 8.400 | 7,982,106 | +0.43(+5.43%) |
Mar 03, 2004 | 7.928 | 7.967 | 7.812 | 7.967 | 3,215,200 | +0.04(+0.50%) |
Mar 02, 2004 | 7.928 | 7.987 | 7.895 | 7.928 | 2,963,332 | +0.03(+0.41%) |
Mar 01, 2004 | 7.751 | 7.902 | 7.668 | 7.895 | 2,314,245 | +0.19(+2.46%) |
Feb 27, 2004 | 7.787 | 7.857 | 7.673 | 7.706 | 3,460,688 | -0.05(-0.67%) |
Feb 26, 2004 | 7.742 | 7.841 | 7.715 | 7.758 | 3,205,491 | +0.04(+0.54%) |
Feb 25, 2004 | 7.490 | 7.724 | 7.486 | 7.717 | 2,392,468 | +0.21(+2.81%) |
Feb 24, 2004 | 7.363 | 7.580 | 7.329 | 7.506 | 2,212,443 | +0.13(+1.73%) |
Feb 23, 2004 | 7.625 | 7.688 | 7.356 | 7.378 | 3,059,585 | -0.24(-3.17%) |
Feb 20, 2004 | 7.499 | 7.632 | 7.437 | 7.619 | 2,810,491 | +0.19(+2.50%) |
Feb 19, 2004 | 7.751 | 7.866 | 7.401 | 7.434 | 4,230,716 | -0.30(-3.91%) |
Feb 18, 2004 | 7.661 | 7.814 | 7.625 | 7.736 | 2,461,260 | +0.15(+1.97%) |
Feb 17, 2004 | 7.428 | 7.599 | 7.428 | 7.587 | 1,993,862 | +0.20(+2.76%) |
Feb 13, 2004 | 7.426 | 7.497 | 7.356 | 7.383 | 2,181,931 | +0.02(+0.32%) |
Feb 12, 2004 | 7.354 | 7.408 | 7.309 | 7.360 | 2,030,754 | -0.01(-0.17%) |
Feb 11, 2004 | 7.261 | 7.372 | 7.201 | 7.372 | 2,675,681 | +0.11(+1.54%) |
Feb 10, 2004 | 7.309 | 7.353 | 7.147 | 7.261 | 2,217,436 | -0.06(-0.79%) |
Feb 09, 2004 | 7.210 | 7.372 | 7.152 | 7.318 | 2,939,476 | +0.13(+1.83%) |
Feb 06, 2004 | 7.030 | 7.190 | 7.030 | 7.187 | 2,404,673 | +0.19(+2.76%) |
Feb 05, 2004 | 6.940 | 7.124 | 6.905 | 6.994 | 3,821,014 | +0.16(+2.37%) |
Feb 04, 2004 | 6.934 | 6.940 | 6.832 | 6.832 | 2,026,594 | -0.10(-1.48%) |
Feb 03, 2004 | 6.741 | 6.940 | 6.705 | 6.934 | 3,204,104 | +0.21(+3.05%) |
Feb 02, 2004 | 6.693 | 6.785 | 6.615 | 6.729 | 1,572,510 | +0.09(+1.33%) |
Jan 30, 2004 | 6.635 | 6.756 | 6.572 | 6.641 | 2,056,829 | +0.01(+0.08%) |
Jan 29, 2004 | 6.504 | 6.635 | 6.489 | 6.635 | 1,834,087 | +0.13(+2.02%) |
Jan 28, 2004 | 6.702 | 6.752 | 6.471 | 6.504 | 3,408,539 | -0.18(-2.75%) |
Jan 27, 2004 | 6.787 | 6.846 | 6.677 | 6.687 | 2,716,179 | -0.16(-2.27%) |
Jan 26, 2004 | 6.886 | 6.916 | 6.778 | 6.842 | 1,842,408 | -0.10(-1.40%) |
Jan 23, 2004 | 6.895 | 6.969 | 6.814 | 6.940 | 1,330,905 | +0.04(+0.60%) |
Jan 22, 2004 | 6.931 | 6.954 | 6.850 | 6.898 | 1,687,626 | -0.02(-0.29%) |
Jan 21, 2004 | 6.824 | 6.985 | 6.814 | 6.918 | 2,127,840 | +0.08(+1.11%) |
Jan 20, 2004 | 6.965 | 7.030 | 6.796 | 6.842 | 2,693,156 | -0.12(-1.73%) |
Jan 16, 2004 | 7.039 | 7.039 | 6.922 | 6.963 | 1,764,462 | -0.04(-0.62%) |
Jan 15, 2004 | 6.985 | 7.030 | 6.886 | 7.006 | 1,864,044 | +0.03(+0.44%) |
Jan 14, 2004 | 6.916 | 7.012 | 6.916 | 6.976 | 2,391,636 | +0.06(+0.86%) |
Jan 13, 2004 | 6.958 | 6.985 | 6.873 | 6.916 | 1,481,249 | -0.02(-0.31%) |
Jan 12, 2004 | 6.868 | 6.938 | 6.821 | 6.938 | 1,840,744 | +0.13(+1.88%) |
Jan 09, 2004 | 6.850 | 6.864 | 6.738 | 6.810 | 2,098,714 | -0.05(-0.71%) |
Jan 08, 2004 | 6.860 | 6.994 | 6.830 | 6.859 | 4,476,481 | -0.00(-0.03%) |
Jan 07, 2004 | 6.824 | 6.866 | 6.720 | 6.860 | 2,209,392 | +0.04(+0.55%) |
Jan 06, 2004 | 6.633 | 6.846 | 6.633 | 6.823 | 3,098,142 | +0.14(+2.02%) |
Jan 05, 2004 | 6.669 | 6.709 | 6.552 | 6.687 | 3,338,637 | +0.08(+1.23%) |