Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.725 | 7.738 | 7.570 | 7.645 | 3,879,641 | -0.09(-1.15%) |
Mar 30, 2004 | 7.584 | 7.734 | 7.570 | 7.734 | 3,530,679 | +0.11(+1.43%) |
Mar 29, 2004 | 7.502 | 7.708 | 7.487 | 7.625 | 4,253,041 | +0.18(+2.40%) |
Mar 26, 2004 | 7.528 | 7.561 | 7.446 | 7.446 | 5,021,345 | -0.02(-0.26%) |
Mar 25, 2004 | 7.300 | 7.487 | 7.249 | 7.465 | 3,558,537 | +0.19(+2.57%) |
Mar 24, 2004 | 7.255 | 7.336 | 7.163 | 7.279 | 4,882,053 | +0.02(+0.34%) |
Mar 23, 2004 | 7.329 | 7.407 | 7.254 | 7.254 | 5,344,893 | -0.08(-1.13%) |
Mar 22, 2004 | 7.358 | 7.392 | 7.279 | 7.337 | 6,026,201 | -0.06(-0.85%) |
Mar 19, 2004 | 7.437 | 7.539 | 7.399 | 7.400 | 6,511,523 | -0.08(-1.04%) |
Mar 18, 2004 | 7.471 | 7.521 | 7.352 | 7.478 | 6,708,486 | +0.03(+0.37%) |
Mar 17, 2004 | 7.213 | 7.465 | 7.201 | 7.450 | 5,766,189 | +0.23(+3.17%) |
Mar 16, 2004 | 7.068 | 7.244 | 7.045 | 7.221 | 5,264,250 | +0.22(+3.10%) |
Mar 15, 2004 | 7.131 | 7.172 | 6.987 | 7.004 | 4,105,929 | -0.18(-2.45%) |
Mar 12, 2004 | 6.914 | 7.257 | 6.854 | 7.180 | 7,197,718 | +0.36(+5.28%) |
Mar 11, 2004 | 6.882 | 6.940 | 6.767 | 6.820 | 8,805,194 | -0.10(-1.46%) |
Mar 10, 2004 | 7.180 | 7.279 | 6.901 | 6.921 | 6,625,400 | -0.32(-4.48%) |
Mar 09, 2004 | 7.193 | 7.294 | 7.193 | 7.246 | 5,805,289 | -0.03(-0.36%) |
Mar 08, 2004 | 7.351 | 7.388 | 7.220 | 7.272 | 5,731,000 | -0.08(-1.09%) |
Mar 05, 2004 | 7.244 | 7.557 | 7.182 | 7.352 | 7,189,898 | +0.08(+1.11%) |
Mar 04, 2004 | 7.433 | 7.433 | 7.239 | 7.272 | 4,888,407 | -0.11(-1.51%) |
Mar 03, 2004 | 7.491 | 7.527 | 7.314 | 7.384 | 5,420,648 | -0.16(-2.10%) |
Mar 02, 2004 | 7.615 | 7.645 | 7.465 | 7.542 | 6,423,060 | -0.05(-0.66%) |
Mar 01, 2004 | 7.561 | 7.639 | 7.464 | 7.592 | 4,036,528 | +0.03(+0.43%) |
Feb 27, 2004 | 7.475 | 7.579 | 7.439 | 7.560 | 7,440,134 | +0.06(+0.78%) |
Feb 26, 2004 | 7.366 | 7.516 | 7.258 | 7.501 | 5,287,221 | +0.16(+2.23%) |
Feb 25, 2004 | 7.359 | 7.379 | 7.257 | 7.337 | 2,809,294 | -0.01(-0.11%) |
Feb 24, 2004 | 7.370 | 7.400 | 7.236 | 7.345 | 5,998,831 | +0.02(+0.22%) |
Feb 23, 2004 | 7.444 | 7.464 | 7.304 | 7.329 | 5,172,855 | -0.08(-1.12%) |
Feb 20, 2004 | 7.456 | 7.494 | 7.378 | 7.412 | 5,165,036 | +0.01(+0.09%) |
Feb 19, 2004 | 7.487 | 7.535 | 7.399 | 7.405 | 7,486,076 | -0.08(-1.04%) |
Feb 18, 2004 | 7.579 | 7.599 | 7.437 | 7.483 | 4,788,215 | -0.12(-1.53%) |
Feb 17, 2004 | 7.530 | 7.636 | 7.513 | 7.599 | 3,917,275 | +0.11(+1.49%) |
Feb 13, 2004 | 7.467 | 7.587 | 7.397 | 7.487 | 4,795,057 | -0.12(-1.63%) |
Feb 12, 2004 | 7.603 | 7.682 | 7.489 | 7.611 | 3,986,187 | -0.00(-0.02%) |
Feb 11, 2004 | 7.622 | 7.636 | 7.395 | 7.613 | 7,597,998 | +0.05(+0.67%) |
Feb 10, 2004 | 7.675 | 7.678 | 7.442 | 7.562 | 3,894,792 | -0.07(-0.88%) |
Feb 09, 2004 | 7.727 | 7.749 | 7.587 | 7.629 | 4,522,339 | -0.10(-1.29%) |
Feb 06, 2004 | 7.560 | 7.729 | 7.497 | 7.729 | 4,183,151 | +2.69(+53.39%) |
Feb 05, 2004 | 5.002 | 5.087 | 4.959 | 5.038 | 4,638,415 | +0.04(+0.86%) |
Feb 04, 2004 | 4.977 | 5.015 | 4.940 | 4.995 | 5,426,513 | -0.01(-0.13%) |
Feb 03, 2004 | 4.989 | 5.027 | 4.917 | 5.002 | 8,523,923 | +0.06(+1.23%) |
Feb 02, 2004 | 4.853 | 4.969 | 4.750 | 4.941 | 11,286,298 | +0.17(+3.61%) |
Jan 30, 2004 | 4.771 | 4.826 | 4.763 | 4.769 | 7,432,315 | -0.02(-0.42%) |
Jan 29, 2004 | 4.832 | 4.854 | 4.760 | 4.789 | 8,732,127 | -0.00(-0.04%) |
Jan 28, 2004 | 4.953 | 4.980 | 4.789 | 4.791 | 8,499,730 | -0.14(-2.86%) |
Jan 27, 2004 | 4.951 | 5.020 | 4.908 | 4.932 | 9,701,305 | -0.02(-0.37%) |
Jan 26, 2004 | 4.975 | 4.984 | 4.930 | 4.951 | 10,137,508 | -0.02(-0.48%) |
Jan 23, 2004 | 5.044 | 5.052 | 4.948 | 4.974 | 7,659,580 | -0.06(-1.25%) |
Jan 22, 2004 | 5.031 | 5.122 | 5.027 | 5.037 | 5,416,983 | -0.02(-0.44%) |
Jan 21, 2004 | 5.011 | 5.095 | 4.984 | 5.060 | 4,699,997 | +0.04(+0.71%) |
Jan 20, 2004 | 5.123 | 5.123 | 4.990 | 5.024 | 8,146,368 | -0.11(-2.14%) |
Jan 16, 2004 | 5.197 | 5.203 | 5.080 | 5.134 | 7,914,704 | -0.05(-0.88%) |
Jan 15, 2004 | 5.197 | 5.223 | 5.092 | 5.179 | 4,767,920 | -0.00(-0.09%) |
Jan 14, 2004 | 5.127 | 5.200 | 5.099 | 5.184 | 5,930,002 | -0.04(-0.74%) |
Jan 13, 2004 | 5.245 | 5.271 | 5.157 | 5.223 | 5,851,551 | -0.01(-0.21%) |
Jan 12, 2004 | 5.247 | 5.291 | 5.201 | 5.234 | 4,738,002 | -0.03(-0.56%) |
Jan 09, 2004 | 5.296 | 5.356 | 5.239 | 5.263 | 4,797,934 | -0.09(-1.77%) |
Jan 08, 2004 | 5.388 | 5.410 | 5.292 | 5.358 | 5,489,415 | -0.03(-0.51%) |
Jan 07, 2004 | 5.300 | 5.440 | 5.288 | 5.385 | 9,773,179 | +0.08(+1.52%) |
Jan 06, 2004 | 5.242 | 5.318 | 5.214 | 5.305 | 6,238,804 | +0.06(+1.12%) |
Jan 05, 2004 | 5.111 | 5.260 | 5.091 | 5.246 | 9,267,301 | +0.16(+3.11%) |