Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.848 | 7.867 | 7.813 | 7.817 | 331,234 | +0.00(+0.00%) |
Mar 30, 2004 | 7.753 | 7.817 | 7.751 | 7.817 | 309,475 | +0.06(+0.83%) |
Mar 29, 2004 | 7.734 | 7.776 | 7.707 | 7.753 | 335,586 | +0.06(+0.81%) |
Mar 26, 2004 | 7.701 | 7.734 | 7.674 | 7.691 | 444,870 | +0.01(+0.08%) |
Mar 25, 2004 | 7.672 | 7.697 | 7.662 | 7.685 | 594,772 | +0.04(+0.54%) |
Mar 24, 2004 | 7.631 | 7.679 | 7.631 | 7.643 | 760,631 | -0.03(-0.38%) |
Mar 23, 2004 | 7.676 | 7.710 | 7.658 | 7.672 | 723,881 | +0.02(+0.22%) |
Mar 22, 2004 | 7.666 | 7.705 | 7.612 | 7.656 | 992,737 | -0.01(-0.13%) |
Mar 19, 2004 | 7.767 | 7.767 | 7.654 | 7.666 | 586,551 | -0.08(-1.04%) |
Mar 18, 2004 | 7.720 | 7.819 | 7.695 | 7.747 | 304,155 | +0.01(+0.08%) |
Mar 17, 2004 | 7.765 | 7.803 | 7.736 | 7.741 | 506,281 | +0.00(+0.03%) |
Mar 16, 2004 | 7.745 | 7.788 | 7.695 | 7.739 | 477,268 | +0.01(+0.11%) |
Mar 15, 2004 | 7.838 | 7.838 | 7.707 | 7.730 | 569,143 | -0.08(-0.98%) |
Mar 12, 2004 | 7.751 | 7.875 | 7.734 | 7.807 | 415,857 | +0.04(+0.45%) |
Mar 11, 2004 | 7.838 | 7.980 | 7.772 | 7.772 | 366,050 | -0.11(-1.39%) |
Mar 10, 2004 | 7.952 | 8.028 | 7.881 | 7.881 | 349,126 | -0.05(-0.63%) |
Mar 09, 2004 | 8.003 | 8.022 | 7.931 | 7.931 | 282,395 | -0.06(-0.80%) |
Mar 08, 2004 | 8.034 | 8.076 | 7.993 | 7.995 | 394,097 | -0.02(-0.23%) |
Mar 05, 2004 | 8.014 | 8.067 | 7.974 | 8.014 | 279,011 | +0.02(+0.23%) |
Mar 04, 2004 | 8.057 | 8.057 | 7.989 | 7.995 | 240,326 | -0.04(-0.51%) |
Mar 03, 2004 | 8.059 | 8.063 | 7.972 | 8.036 | 236,458 | -0.00(-0.03%) |
Mar 02, 2004 | 8.065 | 8.107 | 8.028 | 8.038 | 335,103 | -0.02(-0.21%) |
Mar 01, 2004 | 8.065 | 8.107 | 8.045 | 8.055 | 535,295 | +0.01(+0.13%) |
Feb 27, 2004 | 8.009 | 8.102 | 7.970 | 8.045 | 950,185 | +0.03(+0.41%) |
Feb 26, 2004 | 7.983 | 8.024 | 7.945 | 8.011 | 574,463 | +0.06(+0.75%) |
Feb 25, 2004 | 8.030 | 8.061 | 7.943 | 7.952 | 430,847 | -0.05(-0.65%) |
Feb 24, 2004 | 7.956 | 8.067 | 7.941 | 8.003 | 664,887 | +0.07(+0.86%) |
Feb 23, 2004 | 8.018 | 8.053 | 7.896 | 7.935 | 455,508 | -0.07(-0.90%) |
Feb 20, 2004 | 8.065 | 8.078 | 7.980 | 8.007 | 363,149 | -0.04(-0.46%) |
Feb 19, 2004 | 8.200 | 8.247 | 8.038 | 8.045 | 607,828 | -0.11(-1.39%) |
Feb 18, 2004 | 8.210 | 8.253 | 8.152 | 8.158 | 250,964 | -0.03(-0.38%) |
Feb 17, 2004 | 8.065 | 8.208 | 8.065 | 8.189 | 225,336 | +0.17(+2.06%) |
Feb 13, 2004 | 8.165 | 8.179 | 8.024 | 8.024 | 338,488 | -0.14(-1.77%) |
Feb 12, 2004 | 8.272 | 8.272 | 8.156 | 8.169 | 186,652 | -0.10(-1.25%) |
Feb 11, 2004 | 8.270 | 8.272 | 8.214 | 8.272 | 198,257 | +0.02(+0.25%) |
Feb 10, 2004 | 8.173 | 8.251 | 8.160 | 8.251 | 388,778 | +0.08(+0.99%) |
Feb 09, 2004 | 8.208 | 8.251 | 8.171 | 8.171 | 332,202 | -0.02(-0.20%) |
Feb 06, 2004 | 7.962 | 8.196 | 7.954 | 8.187 | 958,889 | +0.37(+4.74%) |
Feb 05, 2004 | 7.842 | 7.896 | 7.782 | 7.817 | 342,840 | +0.01(+0.08%) |
Feb 04, 2004 | 8.003 | 8.003 | 7.811 | 7.811 | 327,850 | -0.22(-2.70%) |
Feb 03, 2004 | 8.024 | 8.074 | 7.991 | 8.028 | 127,174 | +0.01(+0.13%) |
Feb 02, 2004 | 8.001 | 8.024 | 7.923 | 8.018 | 218,083 | +0.04(+0.47%) |
Jan 30, 2004 | 7.991 | 8.011 | 7.949 | 7.980 | 303,672 | +0.00(+0.05%) |
Jan 29, 2004 | 7.962 | 8.018 | 7.923 | 7.976 | 258,218 | +0.04(+0.44%) |
Jan 28, 2004 | 8.076 | 8.113 | 7.931 | 7.941 | 301,254 | -0.08(-1.03%) |
Jan 27, 2004 | 8.162 | 8.167 | 8.024 | 8.024 | 270,307 | -0.10(-1.20%) |
Jan 26, 2004 | 8.045 | 8.140 | 8.032 | 8.121 | 251,448 | +0.08(+0.95%) |
Jan 23, 2004 | 7.999 | 8.098 | 7.993 | 8.045 | 560,923 | +0.07(+0.83%) |
Jan 22, 2004 | 8.057 | 8.063 | 7.966 | 7.978 | 168,760 | -0.07(-0.82%) |
Jan 21, 2004 | 8.076 | 8.076 | 7.991 | 8.045 | 195,839 | -0.03(-0.36%) |
Jan 20, 2004 | 7.964 | 8.074 | 7.964 | 8.074 | 278,043 | +0.13(+1.64%) |
Jan 16, 2004 | 8.061 | 8.065 | 7.943 | 7.943 | 178,431 | -0.08(-1.01%) |
Jan 15, 2004 | 8.107 | 8.117 | 7.974 | 8.024 | 193,905 | -0.07(-0.89%) |
Jan 14, 2004 | 7.983 | 8.096 | 7.941 | 8.096 | 246,129 | +0.11(+1.42%) |
Jan 13, 2004 | 7.983 | 7.989 | 7.910 | 7.983 | 338,004 | -0.01(-0.16%) |
Jan 12, 2004 | 7.906 | 7.995 | 7.892 | 7.995 | 271,274 | +0.11(+1.39%) |
Jan 09, 2004 | 7.933 | 7.993 | 7.885 | 7.885 | 203,576 | -0.08(-0.96%) |
Jan 08, 2004 | 7.972 | 8.003 | 7.904 | 7.962 | 271,757 | +0.02(+0.29%) |
Jan 07, 2004 | 7.894 | 7.956 | 7.807 | 7.939 | 323,014 | +0.08(+0.97%) |
Jan 06, 2004 | 8.026 | 8.053 | 7.863 | 7.863 | 294,001 | -0.13(-1.66%) |
Jan 05, 2004 | 8.020 | 8.063 | 7.958 | 7.995 | 191,487 | -0.02(-0.31%) |