Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.000 | 9.096 | 8.713 | 8.899 | 2,753,300 | +0.04(+0.44%) |
Mar 30, 2004 | 8.589 | 9.000 | 8.516 | 8.859 | 2,185,600 | +0.10(+1.16%) |
Mar 29, 2004 | 8.662 | 8.859 | 8.578 | 8.758 | 2,240,400 | +0.15(+1.76%) |
Mar 26, 2004 | 8.516 | 8.775 | 8.432 | 8.606 | 3,468,100 | +0.09(+1.06%) |
Mar 25, 2004 | 8.117 | 8.719 | 7.819 | 8.516 | 7,006,100 | +0.85(+11.16%) |
Mar 24, 2004 | 7.785 | 7.836 | 7.577 | 7.661 | 1,769,400 | -0.11(-1.45%) |
Mar 23, 2004 | 7.712 | 7.942 | 7.706 | 7.774 | 1,294,500 | +0.07(+0.88%) |
Mar 22, 2004 | 7.971 | 7.971 | 7.526 | 7.706 | 1,329,700 | -0.22(-2.77%) |
Mar 19, 2004 | 7.864 | 7.993 | 7.656 | 7.926 | 1,859,300 | +0.19(+2.47%) |
Mar 18, 2004 | 7.718 | 7.881 | 7.599 | 7.734 | 1,466,600 | -0.15(-1.86%) |
Mar 17, 2004 | 7.644 | 7.931 | 7.577 | 7.881 | 1,605,200 | +0.33(+4.40%) |
Mar 16, 2004 | 7.763 | 7.897 | 7.419 | 7.549 | 1,752,100 | +0.00(+0.05%) |
Mar 15, 2004 | 7.605 | 7.684 | 7.466 | 7.545 | 1,101,000 | -0.11(-1.37%) |
Mar 12, 2004 | 7.567 | 7.736 | 7.500 | 7.650 | 1,273,400 | +0.15(+1.95%) |
Mar 11, 2004 | 7.725 | 7.755 | 7.436 | 7.504 | 2,477,800 | -0.29(-3.66%) |
Mar 10, 2004 | 7.897 | 7.987 | 7.777 | 7.789 | 958,700 | -0.10(-1.24%) |
Mar 09, 2004 | 7.957 | 7.980 | 7.684 | 7.886 | 1,021,600 | +0.05(+0.57%) |
Mar 08, 2004 | 7.984 | 8.115 | 7.500 | 7.841 | 792,700 | -0.20(-2.43%) |
Mar 05, 2004 | 7.969 | 8.104 | 7.867 | 8.036 | 817,000 | +0.01(+0.14%) |
Mar 04, 2004 | 8.014 | 8.119 | 7.912 | 8.025 | 1,401,900 | -0.04(-0.47%) |
Mar 03, 2004 | 7.886 | 8.081 | 7.826 | 8.062 | 1,216,700 | +0.16(+2.04%) |
Mar 02, 2004 | 7.901 | 8.062 | 7.822 | 7.901 | 975,300 | -0.04(-0.52%) |
Mar 01, 2004 | 7.894 | 7.949 | 7.766 | 7.942 | 1,667,300 | +0.06(+0.81%) |
Feb 27, 2004 | 7.867 | 7.883 | 7.736 | 7.879 | 1,660,700 | +0.04(+0.57%) |
Feb 26, 2004 | 7.800 | 7.894 | 7.725 | 7.834 | 1,466,500 | +0.03(+0.43%) |
Feb 25, 2004 | 7.740 | 7.875 | 7.699 | 7.800 | 1,031,700 | +0.13(+1.66%) |
Feb 24, 2004 | 7.519 | 7.819 | 7.519 | 7.673 | 1,678,800 | +0.12(+1.54%) |
Feb 23, 2004 | 7.804 | 7.909 | 7.519 | 7.556 | 2,081,500 | -0.27(-3.50%) |
Feb 20, 2004 | 7.901 | 7.935 | 7.781 | 7.830 | 1,479,800 | -0.03(-0.43%) |
Feb 19, 2004 | 8.044 | 8.156 | 7.860 | 7.864 | 2,530,400 | -0.10(-1.27%) |
Feb 18, 2004 | 7.950 | 8.107 | 7.883 | 7.965 | 2,443,900 | +0.10(+1.24%) |
Feb 17, 2004 | 7.856 | 7.920 | 7.714 | 7.867 | 2,155,500 | +0.21(+2.74%) |
Feb 13, 2004 | 7.736 | 7.819 | 7.504 | 7.657 | 1,891,000 | +0.10(+1.39%) |
Feb 12, 2004 | 7.695 | 7.725 | 7.504 | 7.553 | 1,198,400 | -0.14(-1.80%) |
Feb 11, 2004 | 7.545 | 7.732 | 7.511 | 7.691 | 2,039,300 | +0.19(+2.55%) |
Feb 10, 2004 | 7.294 | 7.564 | 7.282 | 7.500 | 5,819,000 | +0.07(+0.91%) |
Feb 09, 2004 | 7.391 | 7.489 | 7.260 | 7.433 | 1,863,100 | +0.07(+0.92%) |
Feb 06, 2004 | 7.099 | 7.410 | 7.084 | 7.365 | 3,117,700 | +0.33(+4.69%) |
Feb 05, 2004 | 6.889 | 7.099 | 6.825 | 7.035 | 1,331,400 | +0.16(+2.29%) |
Feb 04, 2004 | 7.106 | 7.110 | 6.840 | 6.878 | 1,105,100 | -0.22(-3.07%) |
Feb 03, 2004 | 7.050 | 7.159 | 7.031 | 7.095 | 2,245,800 | -0.02(-0.21%) |
Feb 02, 2004 | 7.046 | 7.144 | 6.960 | 7.110 | 2,238,000 | +0.02(+0.32%) |
Jan 30, 2004 | 7.031 | 7.162 | 6.945 | 7.088 | 2,064,700 | +0.15(+2.22%) |
Jan 29, 2004 | 7.237 | 7.256 | 6.735 | 6.934 | 6,133,300 | +0.18(+2.73%) |
Jan 28, 2004 | 6.746 | 7.294 | 6.600 | 6.750 | 3,565,700 | +0.01(+0.22%) |
Jan 27, 2004 | 6.848 | 6.938 | 6.660 | 6.735 | 1,250,600 | -0.13(-1.91%) |
Jan 26, 2004 | 6.994 | 6.994 | 6.724 | 6.866 | 1,380,300 | -0.12(-1.77%) |
Jan 23, 2004 | 7.035 | 7.133 | 6.900 | 6.990 | 893,700 | -0.02(-0.27%) |
Jan 22, 2004 | 6.994 | 7.129 | 6.900 | 7.009 | 1,354,900 | +0.01(+0.11%) |
Jan 21, 2004 | 7.046 | 7.110 | 6.881 | 7.001 | 1,005,700 | +0.01(+0.11%) |
Jan 20, 2004 | 6.990 | 7.192 | 6.975 | 6.994 | 1,674,000 | +0.02(+0.32%) |
Jan 16, 2004 | 7.020 | 7.117 | 6.938 | 6.971 | 877,400 | +0.06(+0.92%) |
Jan 15, 2004 | 7.031 | 7.151 | 6.851 | 6.907 | 1,958,601 | -0.15(-2.18%) |
Jan 14, 2004 | 6.975 | 7.215 | 6.803 | 7.061 | 4,432,000 | +0.54(+8.28%) |
Jan 13, 2004 | 6.772 | 6.776 | 6.401 | 6.521 | 2,577,109 | -0.24(-3.60%) |
Jan 12, 2004 | 6.851 | 6.862 | 6.713 | 6.765 | 2,097,685 | -0.10(-1.42%) |
Jan 09, 2004 | 6.896 | 7.080 | 6.765 | 6.862 | 965,962 | -0.07(-0.97%) |
Jan 08, 2004 | 6.982 | 7.058 | 6.765 | 6.930 | 1,182,036 | +0.03(+0.43%) |
Jan 07, 2004 | 7.117 | 7.237 | 6.795 | 6.900 | 2,317,529 | -0.14(-1.97%) |
Jan 06, 2004 | 6.997 | 7.155 | 6.810 | 7.039 | 3,277,100 | +0.03(+0.48%) |
Jan 05, 2004 | 7.050 | 7.129 | 6.975 | 7.005 | 1,256,900 | -0.04(-0.59%) |