Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.477 | 8.599 | 8.425 | 8.599 | 717,529 | +0.12(+1.44%) |
Mar 30, 2004 | 8.399 | 8.477 | 8.346 | 8.477 | 395,054 | +0.08(+0.93%) |
Mar 29, 2004 | 8.259 | 8.399 | 8.237 | 8.399 | 624,507 | +0.17(+2.12%) |
Mar 26, 2004 | 8.298 | 8.311 | 8.207 | 8.224 | 224,170 | -0.04(-0.47%) |
Mar 25, 2004 | 8.272 | 8.294 | 8.237 | 8.264 | 295,142 | +0.01(+0.11%) |
Mar 24, 2004 | 8.316 | 8.316 | 8.237 | 8.255 | 430,655 | -0.03(-0.32%) |
Mar 23, 2004 | 8.560 | 8.560 | 8.272 | 8.281 | 355,778 | -0.03(-0.42%) |
Mar 22, 2004 | 8.403 | 8.403 | 8.259 | 8.316 | 454,083 | -0.09(-1.04%) |
Mar 19, 2004 | 8.394 | 8.403 | 8.325 | 8.403 | 669,755 | +0.01(+0.10%) |
Mar 18, 2004 | 8.316 | 8.403 | 8.285 | 8.394 | 631,398 | +0.08(+1.00%) |
Mar 17, 2004 | 8.264 | 8.311 | 8.224 | 8.311 | 519,542 | +0.09(+1.06%) |
Mar 16, 2004 | 8.359 | 8.359 | 8.211 | 8.224 | 357,156 | -0.13(-1.61%) |
Mar 15, 2004 | 8.416 | 8.416 | 8.325 | 8.359 | 325,920 | -0.03(-0.36%) |
Mar 12, 2004 | 8.338 | 8.390 | 8.272 | 8.390 | 391,150 | +0.07(+0.89%) |
Mar 11, 2004 | 8.442 | 8.451 | 8.290 | 8.316 | 544,578 | -0.15(-1.75%) |
Mar 10, 2004 | 8.512 | 8.525 | 8.429 | 8.464 | 573,288 | -0.03(-0.36%) |
Mar 09, 2004 | 8.490 | 8.520 | 8.464 | 8.494 | 310,760 | -0.04(-0.46%) |
Mar 08, 2004 | 8.490 | 8.534 | 8.455 | 8.534 | 497,493 | +0.01(+0.15%) |
Mar 05, 2004 | 8.525 | 8.577 | 8.490 | 8.520 | 771,504 | -0.04(-0.46%) |
Mar 04, 2004 | 8.516 | 8.560 | 8.446 | 8.560 | 463,500 | +0.07(+0.87%) |
Mar 03, 2004 | 8.507 | 8.534 | 8.459 | 8.486 | 510,355 | +0.01(+0.15%) |
Mar 02, 2004 | 8.542 | 8.555 | 8.468 | 8.473 | 570,073 | -0.02(-0.21%) |
Mar 01, 2004 | 8.446 | 8.499 | 8.407 | 8.490 | 460,054 | +0.07(+0.78%) |
Feb 27, 2004 | 8.316 | 8.477 | 8.316 | 8.425 | 597,864 | -0.04(-0.46%) |
Feb 26, 2004 | 8.446 | 8.499 | 8.425 | 8.464 | 663,094 | -0.01(-0.10%) |
Feb 25, 2004 | 8.351 | 8.473 | 8.338 | 8.473 | 832,600 | +0.13(+1.57%) |
Feb 24, 2004 | 8.320 | 8.372 | 8.316 | 8.342 | 568,924 | +0.02(+0.26%) |
Feb 23, 2004 | 8.320 | 8.351 | 8.316 | 8.320 | 464,418 | +0.00(+0.00%) |
Feb 20, 2004 | 8.307 | 8.338 | 8.272 | 8.320 | 435,478 | +0.02(+0.21%) |
Feb 19, 2004 | 8.342 | 8.342 | 8.290 | 8.303 | 361,980 | -0.01(-0.10%) |
Feb 18, 2004 | 8.316 | 8.346 | 8.281 | 8.311 | 684,455 | -0.01(-0.10%) |
Feb 17, 2004 | 8.285 | 8.329 | 8.272 | 8.320 | 485,090 | +0.08(+1.00%) |
Feb 13, 2004 | 8.329 | 8.355 | 8.207 | 8.237 | 572,140 | -0.06(-0.73%) |
Feb 12, 2004 | 8.364 | 8.372 | 8.298 | 8.298 | 652,988 | -0.07(-0.78%) |
Feb 11, 2004 | 8.359 | 8.412 | 8.311 | 8.364 | 1,102,937 | -0.02(-0.26%) |
Feb 10, 2004 | 8.272 | 8.403 | 8.198 | 8.385 | 9,181,345 | +0.14(+1.69%) |
Feb 09, 2004 | 8.207 | 8.294 | 8.133 | 8.246 | 610,726 | +0.04(+0.48%) |
Feb 06, 2004 | 8.098 | 8.272 | 8.050 | 8.207 | 764,155 | +0.11(+1.34%) |
Feb 05, 2004 | 8.094 | 8.142 | 8.007 | 8.098 | 962,830 | +0.24(+3.05%) |
Feb 04, 2004 | 7.994 | 7.994 | 7.859 | 7.859 | 505,532 | -0.16(-2.01%) |
Feb 03, 2004 | 8.011 | 8.094 | 7.994 | 8.020 | 722,352 | +0.00(+0.05%) |
Feb 02, 2004 | 7.946 | 8.015 | 7.902 | 8.015 | 516,556 | +0.05(+0.60%) |
Jan 30, 2004 | 7.850 | 7.968 | 7.815 | 7.968 | 597,634 | +0.13(+1.67%) |
Jan 29, 2004 | 7.772 | 7.837 | 7.745 | 7.837 | 568,235 | +0.04(+0.56%) |
Jan 28, 2004 | 7.815 | 7.876 | 7.763 | 7.793 | 855,568 | -0.13(-1.59%) |
Jan 27, 2004 | 7.872 | 7.920 | 7.828 | 7.920 | 890,710 | +0.07(+0.94%) |
Jan 26, 2004 | 7.815 | 7.872 | 7.806 | 7.846 | 474,065 | +0.03(+0.39%) |
Jan 23, 2004 | 7.772 | 7.828 | 7.741 | 7.815 | 588,447 | +0.03(+0.39%) |
Jan 22, 2004 | 7.767 | 7.793 | 7.737 | 7.785 | 547,564 | +0.03(+0.45%) |
Jan 21, 2004 | 7.724 | 7.780 | 7.706 | 7.750 | 567,087 | +0.02(+0.28%) |
Jan 20, 2004 | 7.693 | 7.728 | 7.671 | 7.728 | 851,434 | +0.07(+0.91%) |
Jan 16, 2004 | 7.719 | 7.728 | 7.658 | 7.658 | 369,330 | -0.06(-0.73%) |
Jan 15, 2004 | 7.767 | 7.789 | 7.654 | 7.715 | 475,443 | -0.03(-0.39%) |
Jan 14, 2004 | 7.706 | 7.759 | 7.680 | 7.745 | 295,601 | +0.06(+0.79%) |
Jan 13, 2004 | 7.667 | 7.706 | 7.632 | 7.685 | 565,019 | -0.04(-0.56%) |
Jan 12, 2004 | 7.750 | 7.789 | 7.711 | 7.728 | 269,647 | +0.00(+0.00%) |
Jan 09, 2004 | 7.706 | 7.759 | 7.689 | 7.728 | 390,231 | +0.00(+0.06%) |
Jan 08, 2004 | 7.728 | 7.745 | 7.693 | 7.724 | 348,658 | +0.02(+0.28%) |
Jan 07, 2004 | 7.737 | 7.793 | 7.667 | 7.702 | 461,432 | -0.03(-0.39%) |
Jan 06, 2004 | 7.698 | 7.780 | 7.698 | 7.732 | 496,804 | -0.02(-0.22%) |
Jan 05, 2004 | 7.732 | 7.802 | 7.724 | 7.750 | 334,877 | +0.01(+0.11%) |