Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.266 | 8.266 | 8.219 | 8.219 | 1,558,012 | -0.05(-0.57%) |
Mar 30, 2004 | 8.171 | 8.280 | 8.148 | 8.266 | 1,958,790 | +0.12(+1.45%) |
Mar 29, 2004 | 8.233 | 8.233 | 8.096 | 8.148 | 565,491 | -0.05(-0.63%) |
Mar 26, 2004 | 8.176 | 8.233 | 8.110 | 8.200 | 1,688,641 | +0.02(+0.29%) |
Mar 25, 2004 | 8.063 | 8.186 | 8.063 | 8.176 | 790,121 | +0.14(+1.76%) |
Mar 24, 2004 | 8.015 | 8.067 | 7.973 | 8.034 | 1,488,146 | +0.02(+0.29%) |
Mar 23, 2004 | 8.053 | 8.067 | 7.959 | 8.011 | 2,424,352 | -0.08(-0.99%) |
Mar 22, 2004 | 8.148 | 8.152 | 7.916 | 8.091 | 1,912,636 | -0.08(-0.98%) |
Mar 19, 2004 | 8.256 | 8.289 | 8.148 | 8.171 | 1,364,081 | -0.07(-0.80%) |
Mar 18, 2004 | 8.266 | 8.351 | 8.219 | 8.237 | 2,042,205 | +0.01(+0.11%) |
Mar 17, 2004 | 8.559 | 8.667 | 8.190 | 8.228 | 4,557,595 | -0.34(-4.02%) |
Mar 16, 2004 | 8.266 | 8.615 | 8.129 | 8.573 | 9,746,949 | +0.92(+12.04%) |
Mar 15, 2004 | 7.694 | 7.694 | 7.557 | 7.652 | 2,617,224 | -0.04(-0.55%) |
Mar 12, 2004 | 7.557 | 7.699 | 7.557 | 7.694 | 449,471 | +0.17(+2.32%) |
Mar 11, 2004 | 7.713 | 7.746 | 7.520 | 7.520 | 729,359 | -0.19(-2.45%) |
Mar 10, 2004 | 7.817 | 7.841 | 7.708 | 7.708 | 725,548 | -0.06(-0.79%) |
Mar 09, 2004 | 7.907 | 7.930 | 7.765 | 7.770 | 655,682 | -0.20(-2.49%) |
Mar 08, 2004 | 8.006 | 8.086 | 7.968 | 7.968 | 192,660 | +0.02(+0.30%) |
Mar 05, 2004 | 7.982 | 8.006 | 7.888 | 7.945 | 613,550 | -0.10(-1.29%) |
Mar 04, 2004 | 8.006 | 8.082 | 7.959 | 8.049 | 326,465 | +0.02(+0.24%) |
Mar 03, 2004 | 7.935 | 8.030 | 7.935 | 8.030 | 514,256 | +0.14(+1.80%) |
Mar 02, 2004 | 7.982 | 8.110 | 7.888 | 7.888 | 1,104,307 | -0.10(-1.30%) |
Mar 01, 2004 | 8.101 | 8.101 | 7.883 | 7.992 | 1,473,961 | -0.11(-1.34%) |
Feb 27, 2004 | 7.968 | 8.101 | 7.902 | 8.101 | 1,386,523 | +0.13(+1.66%) |
Feb 26, 2004 | 7.935 | 8.063 | 7.921 | 7.968 | 1,021,102 | -0.01(-0.18%) |
Feb 25, 2004 | 7.841 | 8.001 | 7.836 | 7.982 | 785,463 | +0.09(+1.20%) |
Feb 24, 2004 | 8.030 | 8.030 | 7.779 | 7.888 | 1,080,594 | -0.15(-1.82%) |
Feb 23, 2004 | 7.869 | 8.058 | 7.864 | 8.034 | 889,839 | +0.12(+1.49%) |
Feb 20, 2004 | 8.209 | 8.209 | 7.822 | 7.916 | 1,113,834 | -0.32(-3.84%) |
Feb 19, 2004 | 8.219 | 8.275 | 8.171 | 8.233 | 1,859,072 | +0.00(+0.06%) |
Feb 18, 2004 | 8.030 | 8.228 | 7.982 | 8.228 | 1,657,730 | +0.14(+1.75%) |
Feb 17, 2004 | 7.959 | 8.101 | 7.954 | 8.086 | 724,701 | +0.09(+1.18%) |
Feb 13, 2004 | 8.101 | 8.129 | 7.930 | 7.992 | 481,017 | -0.13(-1.57%) |
Feb 12, 2004 | 8.006 | 8.148 | 7.987 | 8.119 | 1,562,035 | +0.02(+0.23%) |
Feb 11, 2004 | 7.935 | 8.124 | 7.907 | 8.101 | 2,065,917 | +0.22(+2.82%) |
Feb 10, 2004 | 7.609 | 7.902 | 7.609 | 7.878 | 1,025,972 | +0.24(+3.09%) |
Feb 09, 2004 | 7.590 | 7.694 | 7.581 | 7.642 | 419,408 | +0.09(+1.13%) |
Feb 06, 2004 | 7.472 | 7.557 | 7.449 | 7.557 | 247,283 | +0.14(+1.91%) |
Feb 05, 2004 | 7.534 | 7.576 | 7.383 | 7.416 | 304,658 | -0.09(-1.26%) |
Feb 04, 2004 | 7.491 | 7.623 | 7.458 | 7.510 | 378,335 | -0.03(-0.38%) |
Feb 03, 2004 | 7.600 | 7.600 | 7.486 | 7.538 | 427,241 | -0.07(-0.87%) |
Feb 02, 2004 | 7.534 | 7.647 | 7.501 | 7.605 | 679,606 | +0.09(+1.19%) |
Jan 30, 2004 | 7.605 | 7.638 | 7.510 | 7.515 | 1,306,706 | -0.11(-1.43%) |
Jan 29, 2004 | 7.723 | 7.784 | 7.614 | 7.623 | 466,620 | -0.08(-0.98%) |
Jan 28, 2004 | 7.770 | 7.888 | 7.675 | 7.699 | 415,385 | -0.11(-1.39%) |
Jan 27, 2004 | 7.831 | 7.864 | 7.713 | 7.808 | 613,127 | -0.03(-0.36%) |
Jan 26, 2004 | 7.864 | 7.959 | 7.765 | 7.836 | 767,891 | -0.05(-0.66%) |
Jan 23, 2004 | 7.935 | 7.992 | 7.864 | 7.888 | 774,454 | -0.05(-0.60%) |
Jan 22, 2004 | 7.912 | 7.973 | 7.888 | 7.935 | 792,450 | +0.07(+0.90%) |
Jan 21, 2004 | 7.935 | 7.964 | 7.864 | 7.864 | 896,826 | -0.05(-0.60%) |
Jan 20, 2004 | 7.982 | 7.992 | 7.912 | 7.912 | 787,580 | -0.07(-0.83%) |
Jan 16, 2004 | 8.006 | 8.034 | 7.978 | 7.978 | 4,786,883 | -0.06(-0.76%) |
Jan 15, 2004 | 8.077 | 8.115 | 8.039 | 8.039 | 9,057,392 | -0.01(-0.12%) |
Jan 14, 2004 | 8.124 | 8.143 | 8.044 | 8.049 | 1,245,944 | -0.01(-0.12%) |
Jan 13, 2004 | 8.039 | 8.171 | 8.015 | 8.058 | 760,904 | +0.05(+0.65%) |
Jan 12, 2004 | 7.935 | 8.067 | 7.935 | 8.006 | 1,895,063 | +0.00(+0.00%) |
Jan 09, 2004 | 8.030 | 8.030 | 7.968 | 8.006 | 815,739 | -0.16(-1.97%) |
Jan 08, 2004 | 8.195 | 8.219 | 8.157 | 8.167 | 384,475 | -0.05(-0.58%) |
Jan 07, 2004 | 8.219 | 8.237 | 8.171 | 8.214 | 255,116 | -0.00(-0.06%) |
Jan 06, 2004 | 8.219 | 8.247 | 8.167 | 8.219 | 509,175 | +0.00(+0.00%) |
Jan 05, 2004 | 8.162 | 8.275 | 8.162 | 8.219 | 1,067,892 | +0.10(+1.22%) |