Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.404 | 8.474 | 8.316 | 8.462 | 6,310,048 | +0.02(+0.24%) |
Mar 30, 2004 | 8.289 | 8.469 | 8.233 | 8.441 | 10,311,916 | +0.36(+4.46%) |
Mar 29, 2004 | 7.964 | 8.120 | 7.939 | 8.081 | 4,579,631 | +0.18(+2.22%) |
Mar 26, 2004 | 7.829 | 7.945 | 7.792 | 7.906 | 3,245,888 | +0.08(+0.98%) |
Mar 25, 2004 | 7.721 | 7.878 | 7.710 | 7.829 | 4,026,141 | +0.19(+2.48%) |
Mar 24, 2004 | 7.657 | 7.788 | 7.593 | 7.640 | 3,740,293 | +0.00(+0.02%) |
Mar 23, 2004 | 7.671 | 7.734 | 7.629 | 7.638 | 5,385,115 | +0.00(+0.00%) |
Mar 22, 2004 | 7.773 | 7.774 | 7.605 | 7.638 | 4,731,019 | -0.15(-1.93%) |
Mar 19, 2004 | 7.942 | 7.942 | 7.781 | 7.788 | 6,242,977 | -0.11(-1.41%) |
Mar 18, 2004 | 7.984 | 8.022 | 7.746 | 7.900 | 7,891,313 | -0.12(-1.54%) |
Mar 17, 2004 | 8.105 | 8.116 | 7.964 | 8.023 | 3,324,137 | -0.04(-0.54%) |
Mar 16, 2004 | 8.047 | 8.109 | 7.976 | 8.067 | 3,863,575 | +0.10(+1.26%) |
Mar 15, 2004 | 8.116 | 8.116 | 7.965 | 7.967 | 3,192,871 | -0.16(-2.02%) |
Mar 12, 2004 | 7.984 | 8.141 | 7.942 | 8.131 | 4,434,312 | +0.24(+3.01%) |
Mar 11, 2004 | 8.058 | 8.081 | 7.873 | 7.893 | 6,039,531 | -0.17(-2.10%) |
Mar 10, 2004 | 8.278 | 8.282 | 8.036 | 8.062 | 4,278,134 | -0.20(-2.37%) |
Mar 09, 2004 | 8.390 | 8.407 | 8.247 | 8.258 | 2,645,129 | -0.16(-1.95%) |
Mar 08, 2004 | 8.402 | 8.444 | 8.394 | 8.422 | 4,235,656 | +0.04(+0.47%) |
Mar 05, 2004 | 8.469 | 8.479 | 8.354 | 8.383 | 5,052,637 | -0.12(-1.36%) |
Mar 04, 2004 | 8.449 | 8.556 | 8.377 | 8.499 | 6,999,915 | +0.10(+1.14%) |
Mar 03, 2004 | 8.274 | 8.426 | 8.253 | 8.404 | 3,362,782 | +0.13(+1.55%) |
Mar 02, 2004 | 8.352 | 8.380 | 8.257 | 8.275 | 6,091,909 | -0.10(-1.25%) |
Mar 01, 2004 | 8.188 | 8.413 | 8.185 | 8.380 | 5,361,161 | +0.18(+2.22%) |
Feb 27, 2004 | 8.000 | 8.219 | 8.000 | 8.199 | 7,714,055 | +0.09(+1.06%) |
Feb 26, 2004 | 8.188 | 8.214 | 8.098 | 8.113 | 4,929,036 | -0.11(-1.37%) |
Feb 25, 2004 | 7.976 | 8.258 | 7.976 | 8.225 | 7,958,064 | +0.25(+3.12%) |
Feb 24, 2004 | 7.922 | 8.133 | 7.922 | 7.976 | 7,932,513 | +0.09(+1.19%) |
Feb 23, 2004 | 7.851 | 7.962 | 7.851 | 7.882 | 4,302,407 | +0.02(+0.20%) |
Feb 20, 2004 | 7.820 | 7.918 | 7.748 | 7.867 | 4,085,226 | +0.09(+1.15%) |
Feb 19, 2004 | 7.937 | 8.012 | 7.776 | 7.777 | 3,899,346 | -0.10(-1.25%) |
Feb 18, 2004 | 7.878 | 7.998 | 7.851 | 7.876 | 3,946,614 | +0.08(+0.98%) |
Feb 17, 2004 | 7.804 | 7.890 | 7.774 | 7.799 | 4,828,750 | +0.07(+0.95%) |
Feb 13, 2004 | 7.796 | 7.824 | 7.599 | 7.726 | 4,067,660 | -0.05(-0.60%) |
Feb 12, 2004 | 7.765 | 7.812 | 7.715 | 7.773 | 3,574,214 | -0.01(-0.08%) |
Feb 11, 2004 | 7.828 | 7.828 | 7.741 | 7.779 | 6,285,775 | -0.05(-0.64%) |
Feb 10, 2004 | 7.710 | 7.834 | 7.710 | 7.829 | 3,581,240 | +0.10(+1.36%) |
Feb 09, 2004 | 7.801 | 7.828 | 7.718 | 7.724 | 3,593,057 | -0.12(-1.48%) |
Feb 06, 2004 | 7.679 | 7.848 | 7.679 | 7.840 | 6,389,894 | +0.18(+2.39%) |
Feb 05, 2004 | 7.561 | 7.710 | 7.561 | 7.657 | 7,114,893 | +0.11(+1.45%) |
Feb 04, 2004 | 7.514 | 7.623 | 7.435 | 7.547 | 11,177,763 | -0.07(-0.92%) |
Feb 03, 2004 | 7.446 | 7.671 | 7.441 | 7.618 | 6,207,207 | +0.18(+2.49%) |
Feb 02, 2004 | 7.499 | 7.563 | 7.350 | 7.433 | 4,872,186 | +0.00(+0.00%) |
Jan 30, 2004 | 7.242 | 7.543 | 7.242 | 7.433 | 4,165,072 | +0.04(+0.59%) |
Jan 29, 2004 | 7.264 | 7.405 | 7.214 | 7.389 | 5,658,507 | +0.12(+1.59%) |
Jan 28, 2004 | 7.594 | 7.632 | 7.273 | 7.273 | 6,100,213 | -0.32(-4.23%) |
Jan 27, 2004 | 7.687 | 7.715 | 7.514 | 7.594 | 5,375,853 | -0.12(-1.60%) |
Jan 26, 2004 | 7.691 | 7.721 | 7.587 | 7.718 | 3,175,304 | +0.04(+0.49%) |
Jan 23, 2004 | 7.759 | 7.763 | 7.673 | 7.680 | 4,365,645 | -0.06(-0.83%) |
Jan 22, 2004 | 7.695 | 7.788 | 7.646 | 7.745 | 3,991,328 | +0.02(+0.26%) |
Jan 21, 2004 | 7.558 | 7.741 | 7.557 | 7.724 | 6,190,279 | +0.20(+2.60%) |
Jan 20, 2004 | 7.673 | 7.687 | 7.497 | 7.529 | 5,398,529 | -0.18(-2.39%) |
Jan 16, 2004 | 7.590 | 7.720 | 7.541 | 7.713 | 5,070,523 | +0.15(+2.03%) |
Jan 15, 2004 | 7.538 | 7.591 | 7.444 | 7.560 | 5,811,172 | +0.00(+0.02%) |
Jan 14, 2004 | 7.475 | 7.563 | 7.427 | 7.558 | 5,607,086 | +0.02(+0.27%) |
Jan 13, 2004 | 7.438 | 7.561 | 7.438 | 7.538 | 7,086,468 | +0.10(+1.35%) |
Jan 12, 2004 | 7.355 | 7.469 | 7.269 | 7.438 | 5,620,181 | +0.09(+1.19%) |
Jan 09, 2004 | 7.233 | 7.392 | 7.068 | 7.350 | 7,198,252 | +0.02(+0.21%) |
Jan 08, 2004 | 7.529 | 7.563 | 7.303 | 7.334 | 7,705,751 | -0.20(-2.60%) |
Jan 07, 2004 | 7.516 | 7.588 | 7.414 | 7.530 | 4,429,521 | +0.01(+0.19%) |
Jan 06, 2004 | 7.305 | 7.546 | 7.292 | 7.516 | 5,682,460 | +0.17(+2.34%) |
Jan 05, 2004 | 7.272 | 7.364 | 7.139 | 7.344 | 5,844,068 | +0.12(+1.69%) |