Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.965 | 7.986 | 7.810 | 7.831 | 6,426,817 | -0.06(-0.80%) |
Mar 30, 2004 | 7.873 | 8.035 | 7.789 | 7.894 | 7,125,189 | +0.02(+0.27%) |
Mar 29, 2004 | 7.880 | 8.098 | 7.845 | 7.873 | 12,216,364 | +0.13(+1.63%) |
Mar 26, 2004 | 7.705 | 7.866 | 7.621 | 7.747 | 10,171,928 | +0.11(+1.37%) |
Mar 25, 2004 | 7.446 | 7.691 | 7.376 | 7.642 | 13,826,673 | +0.42(+5.82%) |
Mar 24, 2004 | 7.355 | 7.495 | 7.180 | 7.222 | 11,102,424 | -0.13(-1.81%) |
Mar 23, 2004 | 7.600 | 7.600 | 7.243 | 7.355 | 13,479,771 | +0.12(+1.65%) |
Mar 22, 2004 | 7.313 | 7.376 | 7.110 | 7.236 | 13,820,392 | -0.17(-2.27%) |
Mar 19, 2004 | 7.635 | 7.691 | 7.383 | 7.404 | 10,904,847 | -0.22(-2.85%) |
Mar 18, 2004 | 7.691 | 7.705 | 7.474 | 7.621 | 8,497,806 | -0.06(-0.73%) |
Mar 17, 2004 | 7.600 | 7.782 | 7.593 | 7.677 | 10,516,117 | +0.22(+3.01%) |
Mar 16, 2004 | 7.698 | 7.761 | 7.320 | 7.453 | 18,088,710 | -0.16(-2.12%) |
Mar 15, 2004 | 7.810 | 7.838 | 7.005 | 7.614 | 13,489,336 | -0.32(-3.98%) |
Mar 12, 2004 | 7.712 | 8.021 | 7.705 | 7.930 | 13,348,862 | +0.21(+2.72%) |
Mar 11, 2004 | 7.923 | 7.944 | 7.278 | 7.719 | 31,937,938 | -0.41(-5.08%) |
Mar 10, 2004 | 8.721 | 8.749 | 7.979 | 8.133 | 19,754,838 | -0.37(-4.37%) |
Mar 09, 2004 | 8.882 | 8.910 | 8.406 | 8.504 | 19,474,460 | -0.38(-4.26%) |
Mar 08, 2004 | 8.910 | 9.050 | 8.826 | 8.882 | 13,297,041 | -0.04(-0.39%) |
Mar 05, 2004 | 8.924 | 9.036 | 8.861 | 8.917 | 10,245,163 | -0.08(-0.86%) |
Mar 04, 2004 | 8.966 | 9.050 | 8.896 | 8.994 | 7,767,457 | +0.03(+0.31%) |
Mar 03, 2004 | 9.099 | 9.141 | 8.931 | 8.966 | 15,413,284 | -0.13(-1.39%) |
Mar 02, 2004 | 8.924 | 9.099 | 8.889 | 9.092 | 14,218,401 | +0.17(+1.88%) |
Mar 01, 2004 | 8.756 | 8.973 | 8.756 | 8.924 | 6,694,060 | +0.13(+1.51%) |
Feb 27, 2004 | 8.987 | 9.001 | 8.755 | 8.791 | 9,389,758 | -0.06(-0.71%) |
Feb 26, 2004 | 8.861 | 8.994 | 8.756 | 8.854 | 11,646,760 | +0.05(+0.56%) |
Feb 25, 2004 | 8.623 | 8.875 | 8.602 | 8.805 | 11,235,760 | +0.18(+2.11%) |
Feb 24, 2004 | 8.665 | 8.707 | 8.441 | 8.623 | 12,177,106 | -0.12(-1.36%) |
Feb 23, 2004 | 9.008 | 9.204 | 8.651 | 8.742 | 16,046,701 | -0.29(-3.26%) |
Feb 20, 2004 | 9.113 | 9.113 | 8.868 | 9.036 | 22,230,688 | -0.08(-0.85%) |
Feb 19, 2004 | 9.260 | 9.337 | 9.022 | 9.113 | 17,873,002 | -0.12(-1.29%) |
Feb 18, 2004 | 9.057 | 9.246 | 8.987 | 9.232 | 18,770,808 | +0.25(+2.81%) |
Feb 17, 2004 | 8.840 | 9.078 | 8.819 | 8.980 | 13,027,943 | +0.29(+3.30%) |
Feb 13, 2004 | 8.966 | 9.036 | 8.644 | 8.693 | 12,481,751 | -0.17(-1.90%) |
Feb 12, 2004 | 8.966 | 9.022 | 8.763 | 8.861 | 11,014,771 | -0.15(-1.63%) |
Feb 11, 2004 | 8.882 | 9.036 | 8.784 | 9.008 | 12,898,889 | +0.13(+1.42%) |
Feb 10, 2004 | 8.854 | 8.882 | 8.686 | 8.882 | 13,148,716 | -0.02(-0.24%) |
Feb 09, 2004 | 8.973 | 9.134 | 8.826 | 8.903 | 16,556,347 | +0.06(+0.71%) |
Feb 06, 2004 | 8.476 | 8.889 | 8.455 | 8.840 | 23,861,696 | +0.56(+6.77%) |
Feb 05, 2004 | 8.448 | 8.567 | 8.280 | 8.280 | 13,279,054 | -0.12(-1.42%) |
Feb 04, 2004 | 8.539 | 8.546 | 8.245 | 8.399 | 17,013,742 | -0.34(-3.93%) |
Feb 03, 2004 | 8.819 | 8.833 | 8.602 | 8.742 | 11,807,077 | -0.10(-1.11%) |
Feb 02, 2004 | 9.050 | 9.127 | 8.784 | 8.840 | 11,881,454 | -0.21(-2.32%) |
Jan 30, 2004 | 8.826 | 9.127 | 8.721 | 9.050 | 13,385,408 | +0.31(+3.53%) |
Jan 29, 2004 | 8.973 | 9.071 | 8.560 | 8.742 | 19,156,682 | -0.27(-3.03%) |
Jan 28, 2004 | 9.373 | 9.450 | 8.973 | 9.015 | 15,669,249 | -0.34(-3.60%) |
Jan 27, 2004 | 9.401 | 9.450 | 9.190 | 9.351 | 22,767,742 | -0.05(-0.52%) |
Jan 26, 2004 | 9.176 | 9.429 | 9.078 | 9.401 | 15,102,072 | +0.13(+1.44%) |
Jan 23, 2004 | 8.861 | 9.295 | 8.756 | 9.267 | 29,020,538 | +0.23(+2.56%) |
Jan 22, 2004 | 9.316 | 9.330 | 8.938 | 9.036 | 20,440,360 | -0.34(-3.66%) |
Jan 21, 2004 | 9.520 | 9.527 | 9.309 | 9.380 | 18,448,318 | -0.27(-2.83%) |
Jan 20, 2004 | 9.457 | 9.730 | 9.408 | 9.653 | 35,693,184 | +0.26(+2.76%) |
Jan 16, 2004 | 8.756 | 9.457 | 8.700 | 9.394 | 35,670,916 | +0.69(+7.97%) |
Jan 15, 2004 | 8.595 | 8.728 | 8.581 | 8.700 | 14,070,789 | +0.09(+1.06%) |
Jan 14, 2004 | 8.469 | 8.609 | 8.448 | 8.609 | 12,448,774 | +0.15(+1.82%) |
Jan 13, 2004 | 8.434 | 8.574 | 8.371 | 8.455 | 16,567,767 | -0.04(-0.41%) |
Jan 12, 2004 | 8.441 | 8.525 | 8.308 | 8.490 | 18,339,536 | +0.08(+1.00%) |
Jan 09, 2004 | 8.266 | 8.574 | 8.238 | 8.406 | 23,275,818 | -0.01(-0.08%) |
Jan 08, 2004 | 8.000 | 8.420 | 7.474 | 8.413 | 35,429,224 | +0.41(+5.17%) |
Jan 07, 2004 | 8.035 | 8.147 | 7.775 | 8.000 | 20,612,242 | -0.04(-0.44%) |
Jan 06, 2004 | 7.775 | 8.091 | 7.649 | 8.035 | 25,323,538 | +0.32(+4.18%) |
Jan 05, 2004 | 7.285 | 7.719 | 7.257 | 7.712 | 25,786,786 | +0.52(+7.21%) |