Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.818 | 7.826 | 7.685 | 7.797 | 20,626,068 | +0.05(+0.63%) |
Mar 30, 2004 | 7.659 | 7.790 | 7.563 | 7.748 | 11,820,605 | +0.22(+2.88%) |
Mar 29, 2004 | 7.511 | 7.577 | 7.480 | 7.531 | 11,643,322 | +0.07(+0.94%) |
Mar 26, 2004 | 7.425 | 7.558 | 7.395 | 7.461 | 12,510,483 | +0.08(+1.15%) |
Mar 25, 2004 | 7.516 | 7.527 | 7.336 | 7.376 | 15,582,927 | -0.14(-1.80%) |
Mar 24, 2004 | 7.662 | 7.695 | 7.494 | 7.511 | 9,516,384 | -0.14(-1.77%) |
Mar 23, 2004 | 7.712 | 7.728 | 7.606 | 7.646 | 8,131,254 | -0.05(-0.71%) |
Mar 22, 2004 | 7.723 | 7.774 | 7.684 | 7.701 | 7,416,305 | -0.04(-0.49%) |
Mar 19, 2004 | 7.874 | 7.898 | 7.723 | 7.739 | 10,216,559 | -0.12(-1.51%) |
Mar 18, 2004 | 7.695 | 7.896 | 7.682 | 7.857 | 10,959,264 | +0.16(+2.10%) |
Mar 17, 2004 | 7.667 | 7.850 | 7.664 | 7.695 | 10,965,084 | +0.04(+0.50%) |
Mar 16, 2004 | 7.673 | 7.673 | 7.580 | 7.657 | 8,878,436 | +0.00(+0.03%) |
Mar 15, 2004 | 7.723 | 7.757 | 7.637 | 7.655 | 8,321,967 | -0.07(-0.88%) |
Mar 12, 2004 | 7.611 | 7.723 | 7.576 | 7.723 | 7,771,318 | +0.12(+1.63%) |
Mar 11, 2004 | 7.690 | 7.735 | 7.575 | 7.599 | 11,347,852 | -0.13(-1.70%) |
Mar 10, 2004 | 7.910 | 7.910 | 7.703 | 7.731 | 9,389,690 | -0.16(-2.00%) |
Mar 09, 2004 | 7.874 | 7.916 | 7.865 | 7.888 | 10,061,213 | +0.00(+0.01%) |
Mar 08, 2004 | 7.883 | 7.984 | 7.876 | 7.887 | 9,243,297 | +0.03(+0.41%) |
Mar 05, 2004 | 7.770 | 7.881 | 7.757 | 7.855 | 9,686,951 | +0.09(+1.11%) |
Mar 04, 2004 | 7.789 | 7.797 | 7.723 | 7.769 | 4,956,739 | -0.02(-0.24%) |
Mar 03, 2004 | 7.768 | 7.817 | 7.684 | 7.788 | 7,387,206 | +0.02(+0.27%) |
Mar 02, 2004 | 7.818 | 7.843 | 7.747 | 7.767 | 11,655,410 | -0.12(-1.50%) |
Mar 01, 2004 | 7.767 | 7.891 | 7.758 | 7.885 | 12,414,679 | +0.19(+2.51%) |
Feb 27, 2004 | 7.690 | 7.731 | 7.662 | 7.692 | 10,273,414 | +0.00(+0.03%) |
Feb 26, 2004 | 7.645 | 7.712 | 7.643 | 7.690 | 7,658,502 | +0.01(+0.10%) |
Feb 25, 2004 | 7.695 | 7.745 | 7.674 | 7.682 | 7,217,087 | -0.02(-0.22%) |
Feb 24, 2004 | 7.667 | 7.745 | 7.662 | 7.699 | 6,871,924 | +0.01(+0.12%) |
Feb 23, 2004 | 7.634 | 7.715 | 7.634 | 7.690 | 7,926,216 | +0.08(+1.06%) |
Feb 20, 2004 | 7.684 | 7.690 | 7.583 | 7.609 | 7,816,086 | -0.03(-0.35%) |
Feb 19, 2004 | 7.642 | 7.713 | 7.625 | 7.636 | 7,049,654 | +0.02(+0.28%) |
Feb 18, 2004 | 7.695 | 7.695 | 7.611 | 7.615 | 7,207,686 | -0.13(-1.72%) |
Feb 17, 2004 | 7.701 | 7.762 | 7.688 | 7.748 | 6,999,513 | +0.08(+1.08%) |
Feb 13, 2004 | 7.640 | 7.694 | 7.583 | 7.665 | 8,035,898 | +0.04(+0.50%) |
Feb 12, 2004 | 7.618 | 7.682 | 7.577 | 7.627 | 6,923,855 | -0.00(-0.06%) |
Feb 11, 2004 | 7.460 | 7.651 | 7.449 | 7.632 | 9,551,751 | +0.17(+2.24%) |
Feb 10, 2004 | 7.391 | 7.475 | 7.369 | 7.464 | 8,846,651 | +0.07(+1.00%) |
Feb 09, 2004 | 7.377 | 7.454 | 7.347 | 7.390 | 6,378,130 | +0.02(+0.21%) |
Feb 06, 2004 | 7.265 | 7.391 | 7.265 | 7.375 | 7,962,478 | +0.08(+1.15%) |
Feb 05, 2004 | 7.315 | 7.324 | 7.217 | 7.291 | 6,721,502 | +0.00(+0.03%) |
Feb 04, 2004 | 7.352 | 7.366 | 7.273 | 7.289 | 7,605,227 | -0.06(-0.85%) |
Feb 03, 2004 | 7.366 | 7.391 | 7.310 | 7.351 | 5,838,225 | -0.05(-0.74%) |
Feb 02, 2004 | 7.359 | 7.453 | 7.327 | 7.406 | 9,152,866 | +0.05(+0.65%) |
Jan 30, 2004 | 7.442 | 7.442 | 7.337 | 7.358 | 7,368,403 | -0.08(-1.11%) |
Jan 29, 2004 | 7.435 | 7.457 | 7.357 | 7.441 | 8,488,953 | +0.03(+0.45%) |
Jan 28, 2004 | 7.534 | 7.538 | 7.382 | 7.407 | 11,679,585 | -0.16(-2.05%) |
Jan 27, 2004 | 7.572 | 7.613 | 7.554 | 7.562 | 7,898,907 | -0.02(-0.31%) |
Jan 26, 2004 | 7.505 | 7.599 | 7.465 | 7.586 | 6,253,674 | +0.06(+0.83%) |
Jan 23, 2004 | 7.528 | 7.588 | 7.483 | 7.523 | 7,545,686 | -0.00(-0.04%) |
Jan 22, 2004 | 7.589 | 7.589 | 7.483 | 7.527 | 8,326,891 | +0.02(+0.28%) |
Jan 21, 2004 | 7.435 | 7.560 | 7.434 | 7.505 | 9,589,804 | +0.07(+0.95%) |
Jan 20, 2004 | 7.273 | 7.456 | 7.273 | 7.435 | 7,615,972 | +0.16(+2.23%) |
Jan 16, 2004 | 7.248 | 7.273 | 7.181 | 7.273 | 9,639,049 | +0.04(+0.52%) |
Jan 15, 2004 | 7.388 | 7.398 | 7.232 | 7.235 | 12,211,431 | -0.15(-2.03%) |
Jan 14, 2004 | 7.349 | 7.410 | 7.300 | 7.385 | 8,626,391 | +0.03(+0.36%) |
Jan 13, 2004 | 7.341 | 7.519 | 7.341 | 7.358 | 13,297,061 | +0.02(+0.24%) |
Jan 12, 2004 | 7.327 | 7.362 | 7.308 | 7.340 | 8,522,081 | +0.03(+0.44%) |
Jan 09, 2004 | 7.265 | 7.348 | 7.260 | 7.308 | 11,889,995 | -0.04(-0.56%) |
Jan 08, 2004 | 7.232 | 7.376 | 7.232 | 7.349 | 11,380,981 | -0.04(-0.56%) |
Jan 07, 2004 | 7.371 | 7.449 | 7.288 | 7.390 | 13,591,636 | -0.04(-0.53%) |
Jan 06, 2004 | 7.455 | 7.481 | 7.407 | 7.429 | 12,403,487 | -0.08(-1.09%) |
Jan 05, 2004 | 7.380 | 7.556 | 7.378 | 7.511 | 15,453,547 | +0.20(+2.70%) |